Skip to main content
logo
Intuitive Surgical, Inc. (TSX:ISRG)
Canada flag Canada · Delayed Price · Currency is CAD
22.02
+0.20 (0.92%)
At close: Jun 5, 2026

TSX:ISRG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202621.9922.3021.9022.0222.020.92%15,540
Jun 4, 202621.4922.0021.4921.8221.822.78%11,645
Jun 3, 202620.9121.2520.8221.2321.231.24%6,809
Jun 2, 202621.3921.4720.6720.9720.97-2.33%25,106
Jun 1, 202621.9722.0921.4721.4721.47-3.16%22,211
May 29, 202622.1522.1721.9622.1722.170.50%16,851
May 28, 202621.9122.1221.6522.0622.061.01%12,202
May 27, 202622.6922.7821.6521.8421.84-4.21%33,824
May 26, 202623.0123.0122.6522.8022.80-0.78%8,898
May 25, 202622.7723.3422.7722.9822.980.61%1,401
May 22, 202622.9822.9822.7222.8422.84-0.31%9,320
May 21, 202623.4023.4022.7522.9122.91-2.14%58,801
May 20, 202623.0923.4522.7323.4123.411.52%177,640
May 19, 202622.8123.3322.5523.0623.064.82%37,247
May 15, 202622.5922.5921.9622.0022.00-1.43%50,656
May 14, 202622.5822.5822.2722.3222.32-1.11%12,980
May 13, 202622.5122.7722.3422.5722.57-8,987
May 12, 202622.2022.7222.0022.5722.572.82%16,125
May 11, 202623.4123.4121.8221.9521.95-6.36%62,047
May 8, 202623.4923.4923.3323.4423.44-0.85%4,995
May 7, 202623.7224.1423.6223.6423.640.04%5,266
May 6, 202623.3223.6323.3223.6323.630.13%3,461
May 5, 202623.6123.8323.2023.6023.60-0.08%9,448
May 4, 202624.0024.0023.4923.6223.62-1.42%6,107
May 1, 202624.0724.1023.9123.9623.960.25%3,036
Apr 30, 202623.7823.9123.5223.9023.900.72%4,696
Apr 29, 202624.0124.0123.5023.7323.73-2.47%16,544
Apr 28, 202624.5024.5024.2724.3324.33-1.14%2,524
Apr 27, 202625.1525.1524.5624.6124.61-2.50%5,819
Apr 24, 202625.0725.2424.6125.2425.240.88%6,705
Apr 23, 202625.4025.4825.0125.0225.02-0.99%6,260
Apr 22, 202624.2725.6024.1625.2725.276.90%23,455
Apr 21, 202624.6624.6623.6423.6423.64-3.00%15,627
Apr 20, 202624.7324.7324.2524.3724.37-0.65%13,719
Apr 17, 202624.1624.7724.1624.5324.532.38%21,859
Apr 16, 202624.6524.6523.7523.9623.96-2.40%14,667
Apr 15, 202624.6424.7424.4024.5524.550.29%9,353
Apr 14, 202624.1224.6224.1224.4824.482.21%13,255
Apr 13, 202623.5523.9523.5423.9523.951.57%4,696
Apr 10, 202623.8923.8923.5123.5823.58-1.13%18,691
Apr 9, 202624.0024.0023.6523.8523.85-1.53%4,122
Apr 8, 202624.4524.6324.1724.2224.222.37%49,626
Apr 7, 202623.5123.6623.5123.6623.66-0.13%4,595
Apr 6, 202623.6923.9223.6523.6923.69-5,435
Apr 2, 202623.7524.0023.6023.6923.69-2.63%4,448
Apr 1, 202624.3524.4724.1824.3324.330.62%11,521
Mar 31, 202623.9424.2123.8024.1824.182.03%3,294
Mar 30, 202623.9923.9923.6123.7023.70-0.38%3,200
Mar 27, 202624.3424.3423.6723.7923.79-3.06%4,035
Mar 26, 202624.3625.0024.3624.5424.54-0.12%1,783