TSX:ISRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	19.53	19.54	19.40	19.53	-	-	5,525
Aug 5, 2026	19.33	19.56	19.23	19.53	19.53	1.88%	14,259
Aug 4, 2026	19.41	19.48	18.94	19.17	19.17	4.24%	68,652
Jul 31, 2026	18.27	18.44	18.17	18.39	18.39	0.22%	11,406
Jul 30, 2026	18.11	18.46	18.10	18.35	18.35	-	13,598
Jul 29, 2026	18.75	18.80	18.33	18.35	18.35	-2.34%	11,526
Jul 28, 2026	18.98	19.43	18.79	18.79	18.79	1.24%	22,257
Jul 27, 2026	17.98	18.67	17.98	18.56	18.56	5.75%	25,116
Jul 24, 2026	17.37	17.77	17.30	17.55	17.55	1.33%	16,331
Jul 23, 2026	17.68	17.68	17.12	17.32	17.32	-2.42%	37,331
Jul 22, 2026	18.35	18.45	17.74	17.75	17.75	-2.47%	43,399
Jul 21, 2026	18.18	18.87	18.15	18.20	18.20	-1.03%	35,744
Jul 20, 2026	18.11	18.45	17.85	18.39	18.39	2.45%	37,196
Jul 17, 2026	19.04	19.09	17.95	17.95	17.95	-14.40%	126,066
Jul 16, 2026	20.40	21.05	20.40	20.97	20.97	3.66%	13,908
Jul 15, 2026	19.67	20.45	19.67	20.23	20.23	2.33%	32,903
Jul 14, 2026	20.71	20.71	19.75	19.77	19.77	-6.70%	68,479
Jul 13, 2026	21.28	21.39	21.19	21.19	21.19	0.05%	14,872
Jul 10, 2026	21.38	21.41	20.99	21.18	21.18	-1.12%	18,992
Jul 9, 2026	21.70	21.70	21.34	21.42	21.42	-1.15%	10,607
Jul 8, 2026	22.00	22.00	21.67	21.67	21.67	-2.65%	4,237
Jul 7, 2026	22.88	22.99	22.13	22.26	22.26	-1.24%	15,949
Jul 6, 2026	22.50	22.88	21.89	22.54	22.54	0.18%	22,504
Jul 3, 2026	22.55	22.55	22.48	22.50	22.50	1.76%	1,847
Jul 2, 2026	21.00	22.12	21.00	22.11	22.11	6.81%	21,551
Jun 30, 2026	21.05	21.10	20.68	20.70	20.70	-1.94%	9,665
Jun 29, 2026	21.48	21.54	21.11	21.11	21.11	-0.05%	13,126
Jun 26, 2026	20.86	21.12	20.86	21.12	21.12	1.54%	2,480
Jun 25, 2026	20.78	21.41	20.78	20.80	20.80	-0.48%	5,188
Jun 24, 2026	21.37	21.46	20.90	20.90	20.90	-0.48%	3,888
Jun 23, 2026	21.03	21.10	20.81	21.00	21.00	0.29%	3,827
Jun 22, 2026	21.20	21.21	20.85	20.94	20.94	-2.92%	5,109
Jun 19, 2026	20.80	21.57	20.80	21.57	21.57	1.75%	3,968
Jun 18, 2026	20.95	21.20	20.95	21.20	21.20	1.29%	6,935
Jun 17, 2026	21.75	21.75	20.86	20.93	20.93	-3.59%	11,487
Jun 16, 2026	21.80	21.86	21.54	21.71	21.71	0.46%	3,498
Jun 15, 2026	21.70	21.70	21.56	21.61	21.61	1.08%	15,523
Jun 12, 2026	21.71	21.71	21.00	21.38	21.38	-0.56%	8,238
Jun 11, 2026	21.33	21.64	21.21	21.50	21.50	0.05%	22,642
Jun 10, 2026	22.06	22.06	21.48	21.49	21.49	-2.94%	7,989
Jun 9, 2026	22.04	22.40	21.84	22.14	22.14	1.47%	11,289
Jun 8, 2026	21.95	22.06	21.78	21.82	21.82	-0.91%	8,441
Jun 5, 2026	21.99	22.30	21.90	22.02	22.02	0.92%	15,540
Jun 4, 2026	21.49	22.00	21.49	21.82	21.82	2.78%	11,645
Jun 3, 2026	20.91	21.25	20.82	21.23	21.23	1.24%	6,809
Jun 2, 2026	21.39	21.47	20.67	20.97	20.97	-2.33%	25,106
Jun 1, 2026	21.97	22.09	21.47	21.47	21.47	-3.16%	22,211
May 29, 2026	22.15	22.17	21.96	22.17	22.17	0.50%	16,851
May 28, 2026	21.91	22.12	21.65	22.06	22.06	1.01%	12,202
May 27, 2026	22.69	22.78	21.65	21.84	21.84	-4.21%	33,824