Intuitive Surgical, Inc. (TSX:ISRG)
Canada · Delayed Price · Currency is CAD 25.20
-0.11 (-0.43%)
Mar 18, 2026, 1:01 PM EST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | - | -0.90% | - |
| Mar 17, 2026 | 25.60 | 25.81 | 25.43 | 25.43 | 25.43 | 0.99% | 3,781 |
| Mar 16, 2026 | 24.90 | 25.27 | 24.84 | 25.18 | 25.18 | 1.94% | 1,729 |
| Mar 13, 2026 | 25.20 | 25.20 | 24.11 | 24.70 | 24.70 | -1.95% | 15,027 |
| Mar 12, 2026 | 25.24 | 25.24 | 24.84 | 25.19 | 25.19 | -2.33% | 1,802 |
| Mar 11, 2026 | 25.57 | 25.79 | 25.18 | 25.79 | 25.79 | 0.90% | 1,778 |
| Mar 10, 2026 | 25.53 | 25.56 | 25.50 | 25.56 | 25.56 | -1.20% | 1,779 |
| Mar 9, 2026 | 25.49 | 25.87 | 25.45 | 25.87 | 25.87 | 0.90% | 9,836 |
| Mar 6, 2026 | 25.70 | 25.73 | 25.30 | 25.64 | 25.64 | -1.23% | 3,515 |
| Mar 5, 2026 | 26.19 | 26.26 | 25.74 | 25.96 | 25.96 | -1.26% | 1,902 |
| Mar 4, 2026 | 26.29 | 26.31 | 26.28 | 26.29 | 26.29 | 1.12% | 1,144 |
| Mar 3, 2026 | 25.60 | 26.10 | 25.58 | 26.00 | 26.00 | 0.04% | 2,958 |
| Mar 2, 2026 | 25.79 | 26.13 | 25.77 | 25.99 | 25.99 | -1.55% | 2,813 |
| Feb 27, 2026 | 26.31 | 26.41 | 26.29 | 26.40 | 26.40 | -0.75% | 1,898 |
| Feb 26, 2026 | 26.58 | 26.64 | 26.40 | 26.60 | 26.60 | 0.45% | 1,889 |
| Feb 25, 2026 | 25.91 | 26.48 | 25.91 | 26.48 | 26.48 | 1.92% | 1,728 |
| Feb 24, 2026 | 25.90 | 25.98 | 25.90 | 25.98 | 25.98 | 0.58% | 445 |
| Feb 23, 2026 | 26.26 | 26.34 | 25.66 | 25.83 | 25.83 | -2.34% | 9,403 |
| Feb 20, 2026 | 26.00 | 26.46 | 26.00 | 26.45 | 26.45 | 0.80% | 3,313 |
| Feb 19, 2026 | 26.31 | 26.38 | 26.13 | 26.24 | 26.24 | -0.19% | 2,188 |
| Feb 18, 2026 | 25.89 | 26.34 | 25.89 | 26.29 | 26.29 | 1.51% | 3,335 |
| Feb 17, 2026 | 25.13 | 25.92 | 25.13 | 25.90 | 25.90 | 1.77% | 4,451 |
| Feb 13, 2026 | 25.30 | 25.80 | 25.30 | 25.45 | 25.45 | 1.11% | 1,369 |
| Feb 12, 2026 | 25.80 | 26.08 | 25.00 | 25.17 | 25.17 | -3.56% | 10,096 |
| Feb 11, 2026 | 25.91 | 26.17 | 25.91 | 26.10 | 26.10 | 0.31% | 2,212 |
| Feb 10, 2026 | 26.06 | 26.21 | 26.00 | 26.02 | 26.02 | 0.58% | 4,181 |
| Feb 9, 2026 | 25.68 | 25.89 | 25.62 | 25.87 | 25.87 | 0.66% | 3,234 |
| Feb 6, 2026 | 25.56 | 25.70 | 25.52 | 25.70 | 25.70 | 2.68% | 6,794 |
| Feb 5, 2026 | 25.42 | 25.47 | 25.00 | 25.03 | 25.03 | -0.56% | 7,905 |
| Feb 4, 2026 | 24.55 | 25.20 | 24.50 | 25.17 | 25.17 | -0.08% | 6,003 |
| Feb 3, 2026 | 26.14 | 26.14 | 25.11 | 25.19 | 25.19 | -3.38% | 13,964 |
| Feb 2, 2026 | 26.30 | 26.30 | 26.06 | 26.07 | 26.07 | -1.44% | 6,438 |
| Jan 30, 2026 | 26.58 | 26.58 | 26.36 | 26.45 | 26.45 | -0.90% | 8,393 |
| Jan 29, 2026 | 27.20 | 27.20 | 26.40 | 26.69 | 26.69 | -2.80% | 156,939 |
| Jan 28, 2026 | 27.49 | 27.49 | 27.43 | 27.46 | 27.46 | -0.87% | 1,191 |
| Jan 27, 2026 | 27.90 | 27.90 | 27.53 | 27.70 | 27.70 | -0.72% | 2,724 |
| Jan 26, 2026 | 27.65 | 27.93 | 27.54 | 27.90 | 27.90 | 1.20% | 8,919 |
| Jan 23, 2026 | 28.10 | 28.24 | 27.53 | 27.57 | 27.57 | -0.11% | 12,833 |
| Jan 22, 2026 | 27.79 | 27.90 | 27.53 | 27.60 | 27.60 | 0.18% | 6,775 |
| Jan 21, 2026 | 27.52 | 27.61 | 27.37 | 27.55 | 27.55 | -0.65% | 2,540 |
| Jan 20, 2026 | 27.80 | 27.87 | 27.66 | 27.73 | 27.73 | -1.88% | 7,102 |
| Jan 19, 2026 | 28.04 | 28.68 | 28.04 | 28.26 | 28.26 | 0.71% | 2,574 |
| Jan 16, 2026 | 28.27 | 28.27 | 28.06 | 28.06 | 28.06 | -1.02% | 9,771 |
| Jan 15, 2026 | 29.07 | 29.07 | 28.20 | 28.35 | 28.35 | -1.56% | 14,247 |
| Jan 14, 2026 | 28.08 | 28.90 | 28.08 | 28.80 | 28.80 | -1.71% | 22,725 |
| Jan 13, 2026 | 29.85 | 29.85 | 29.30 | 29.30 | 29.30 | -2.82% | 5,819 |
| Jan 12, 2026 | 30.00 | 30.16 | 29.83 | 30.15 | 30.15 | -2.55% | 3,477 |
| Jan 9, 2026 | 30.72 | 30.94 | 30.65 | 30.94 | 30.94 | 0.62% | 450 |
| Jan 8, 2026 | 30.76 | 31.01 | 30.72 | 30.75 | 30.75 | -1.35% | 20,818 |
| Jan 7, 2026 | 31.29 | 31.59 | 31.17 | 31.17 | 31.17 | -0.06% | 11,131 |