TSX:ISRG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	19.15	19.29	19.13	19.13	-	-0.26%	4,540
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
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