TSX:ISRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	21.00	21.15	20.85	21.00	21.00	-0.43%	7,837
Oct 5, 2026	20.16	21.12	20.16	21.09	21.09	3.94%	13,257
Oct 2, 2026	20.63	20.68	20.29	20.29	20.29	-2.41%	24,006
Oct 1, 2026	21.01	21.15	20.71	20.79	20.79	-1.66%	10,325
Sep 30, 2026	21.36	21.36	21.05	21.14	21.14	-1.08%	10,819
Sep 29, 2026	21.52	21.52	21.11	21.37	21.37	-0.65%	12,540
Sep 28, 2026	20.93	21.56	20.93	21.51	21.51	2.43%	17,465
Sep 25, 2026	20.75	21.05	20.34	21.00	21.00	1.30%	16,803
Sep 24, 2026	20.65	20.86	20.53	20.73	20.73	0.39%	19,264
Sep 23, 2026	20.75	20.95	20.55	20.65	20.65	-0.96%	11,975
Sep 22, 2026	20.77	20.88	20.62	20.85	20.85	0.05%	13,527
Sep 21, 2026	20.39	20.91	20.37	20.84	20.84	2.21%	19,068
Sep 18, 2026	19.75	20.44	19.75	20.39	20.39	2.46%	22,148
Sep 17, 2026	20.01	20.10	19.64	19.90	19.90	0.25%	9,821
Sep 16, 2026	19.66	20.06	19.65	19.85	19.85	1.33%	15,782
Sep 15, 2026	19.43	19.64	19.17	19.59	19.59	-0.10%	15,492
Sep 14, 2026	19.36	19.63	19.32	19.61	19.61	2.40%	31,500
Sep 11, 2026	18.98	19.41	18.93	19.15	19.15	2.35%	25,548
Sep 10, 2026	18.15	18.80	17.94	18.71	18.71	2.02%	65,449
Sep 9, 2026	18.30	18.58	18.20	18.34	18.34	0.88%	11,682
Sep 8, 2026	18.86	18.86	18.05	18.18	18.18	-4.52%	30,839
Sep 4, 2026	19.10	19.10	18.88	19.04	19.04	-0.63%	11,770
Sep 3, 2026	19.62	19.62	18.98	19.16	19.16	-0.78%	14,094
Sep 2, 2026	19.20	19.80	19.20	19.31	19.31	0.84%	11,357
Sep 1, 2026	19.42	19.42	19.07	19.15	19.15	-2.00%	6,402
Aug 31, 2026	19.00	19.54	19.00	19.54	19.54	0.77%	2,430
Aug 28, 2026	19.17	19.39	19.06	19.39	19.39	1.47%	12,266
Aug 27, 2026	19.15	19.29	19.10	19.11	19.11	-0.36%	20,577
Aug 26, 2026	19.20	19.25	19.06	19.18	19.18	-0.72%	4,882
Aug 25, 2026	19.57	19.57	19.08	19.32	19.32	-0.46%	9,593
Aug 24, 2026	19.66	19.75	19.41	19.41	19.41	-1.37%	5,470
Aug 21, 2026	19.41	19.81	19.10	19.68	19.68	1.23%	13,456
Aug 20, 2026	20.58	20.58	19.36	19.44	19.44	-6.09%	48,059
Aug 19, 2026	20.59	20.98	20.59	20.70	20.70	1.72%	5,573
Aug 18, 2026	20.53	20.73	20.35	20.35	20.35	0.35%	4,516
Aug 17, 2026	20.46	20.46	20.26	20.28	20.28	-1.02%	14,013
Aug 14, 2026	20.87	20.87	20.49	20.49	20.49	-1.68%	8,153
Aug 13, 2026	20.73	20.84	20.72	20.84	20.84	-	6,071
Aug 12, 2026	20.93	21.00	20.70	20.84	20.84	-0.05%	14,068
Aug 11, 2026	20.48	20.85	20.48	20.85	20.85	2.16%	14,400
Aug 10, 2026	19.75	20.41	19.75	20.41	20.41	3.71%	23,399
Aug 7, 2026	19.48	19.71	19.43	19.68	19.68	1.44%	3,320
Aug 6, 2026	19.53	19.54	19.38	19.40	19.40	-0.67%	12,899
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