TSX:ISRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	23.01	23.01	22.65	22.80	22.80	-0.78%	8,898
May 25, 2026	22.77	23.34	22.77	22.98	22.98	0.61%	1,401
May 22, 2026	22.98	22.98	22.72	22.84	22.84	-0.31%	9,320
May 21, 2026	23.40	23.40	22.75	22.91	22.91	-2.14%	58,801
May 20, 2026	23.09	23.45	22.73	23.41	23.41	1.52%	177,640
May 19, 2026	22.81	23.33	22.55	23.06	23.06	4.82%	37,247
May 15, 2026	22.59	22.59	21.96	22.00	22.00	-1.43%	50,656
May 14, 2026	22.58	22.58	22.27	22.32	22.32	-1.11%	12,980
May 13, 2026	22.51	22.77	22.34	22.57	22.57	-	8,987
May 12, 2026	22.20	22.72	22.00	22.57	22.57	2.82%	16,125
May 11, 2026	23.41	23.41	21.82	21.95	21.95	-6.36%	62,047
May 8, 2026	23.49	23.49	23.33	23.44	23.44	-0.85%	4,995
May 7, 2026	23.72	24.14	23.62	23.64	23.64	0.04%	5,266