Intuitive Surgical, Inc. (TSX:ISRG)
Canada · Delayed Price · Currency is CAD 22.00
-0.32 (-1.43%)
May 15, 2026, 2:57 PM EST
TSX:ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 23.32 | 23.63 | 23.32 | 23.63 | 23.63 | 0.13% | 3,461 |
| May 5, 2026 | 23.61 | 23.83 | 23.20 | 23.60 | 23.60 | -0.08% | 9,448 |
| May 4, 2026 | 24.00 | 24.00 | 23.49 | 23.62 | 23.62 | -1.42% | 6,107 |
| May 1, 2026 | 24.07 | 24.10 | 23.91 | 23.96 | 23.96 | 0.25% | 3,036 |
| Apr 30, 2026 | 23.78 | 23.91 | 23.52 | 23.90 | 23.90 | 0.72% | 4,696 |
| Apr 29, 2026 | 24.01 | 24.01 | 23.50 | 23.73 | 23.73 | -2.47% | 16,544 |
| Apr 28, 2026 | 24.50 | 24.50 | 24.27 | 24.33 | 24.33 | -1.14% | 2,524 |
| Apr 27, 2026 | 25.15 | 25.15 | 24.56 | 24.61 | 24.61 | -2.50% | 5,819 |
| Apr 24, 2026 | 25.07 | 25.24 | 24.61 | 25.24 | 25.24 | 0.88% | 6,705 |
| Apr 23, 2026 | 25.40 | 25.48 | 25.01 | 25.02 | 25.02 | -0.99% | 6,260 |
| Apr 22, 2026 | 24.27 | 25.60 | 24.16 | 25.27 | 25.27 | 6.90% | 23,455 |
| Apr 21, 2026 | 24.66 | 24.66 | 23.64 | 23.64 | 23.64 | -3.00% | 15,627 |
| Apr 20, 2026 | 24.73 | 24.73 | 24.25 | 24.37 | 24.37 | -0.65% | 13,719 |
| Apr 17, 2026 | 24.16 | 24.77 | 24.16 | 24.53 | 24.53 | 2.38% | 21,859 |
| Apr 16, 2026 | 24.65 | 24.65 | 23.75 | 23.96 | 23.96 | -2.40% | 14,667 |
| Apr 15, 2026 | 24.64 | 24.74 | 24.40 | 24.55 | 24.55 | 0.29% | 9,353 |
| Apr 14, 2026 | 24.12 | 24.62 | 24.12 | 24.48 | 24.48 | 2.21% | 13,255 |
| Apr 13, 2026 | 23.55 | 23.95 | 23.54 | 23.95 | 23.95 | 1.57% | 4,696 |
| Apr 10, 2026 | 23.89 | 23.89 | 23.51 | 23.58 | 23.58 | -1.13% | 18,691 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.65 | 23.85 | 23.85 | -1.53% | 4,122 |
| Apr 8, 2026 | 24.45 | 24.63 | 24.17 | 24.22 | 24.22 | 2.37% | 49,626 |
| Apr 7, 2026 | 23.51 | 23.66 | 23.51 | 23.66 | 23.66 | -0.13% | 4,595 |
| Apr 6, 2026 | 23.69 | 23.92 | 23.65 | 23.69 | 23.69 | - | 5,435 |
| Apr 2, 2026 | 23.75 | 24.00 | 23.60 | 23.69 | 23.69 | -2.63% | 4,448 |
| Apr 1, 2026 | 24.35 | 24.47 | 24.18 | 24.33 | 24.33 | 0.62% | 11,521 |
| Mar 31, 2026 | 23.94 | 24.21 | 23.80 | 24.18 | 24.18 | 2.03% | 3,294 |
| Mar 30, 2026 | 23.99 | 23.99 | 23.61 | 23.70 | 23.70 | -0.38% | 3,200 |
| Mar 27, 2026 | 24.34 | 24.34 | 23.67 | 23.79 | 23.79 | -3.06% | 4,035 |
| Mar 26, 2026 | 24.36 | 25.00 | 24.36 | 24.54 | 24.54 | -0.12% | 1,783 |
| Mar 25, 2026 | 24.78 | 24.89 | 24.56 | 24.57 | 24.57 | -0.85% | 8,453 |
| Mar 24, 2026 | 24.71 | 24.92 | 24.58 | 24.78 | 24.78 | -1.74% | 5,349 |
| Mar 23, 2026 | 25.34 | 25.34 | 25.22 | 25.22 | 25.22 | 0.72% | 1,136 |
| Mar 20, 2026 | 25.15 | 25.26 | 24.90 | 25.04 | 25.04 | -0.40% | 9,595 |
| Mar 19, 2026 | 24.89 | 25.21 | 24.89 | 25.14 | 25.14 | -0.08% | 16,637 |
| Mar 18, 2026 | 25.00 | 25.20 | 24.80 | 25.16 | 25.16 | -1.06% | 5,454 |
| 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 |