Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 422.55
-0.90 (-0.21%)
At close: Mar 3, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 421.45 | 423.15 | 420.50 | 423.15 | 423.15 | -0.07% | - |
| Mar 2, 2026 | 423.85 | 423.85 | 422.00 | 423.45 | 423.45 | -0.19% | - |
| Feb 27, 2026 | 427.40 | 427.75 | 424.15 | 424.25 | 424.25 | -0.47% | - |
| Feb 26, 2026 | 427.80 | 431.95 | 426.25 | 426.25 | 426.25 | 0.31% | - |
| Feb 25, 2026 | 419.30 | 424.95 | 419.30 | 424.95 | 424.95 | 1.40% | - |
| Feb 24, 2026 | 418.20 | 419.10 | 416.25 | 419.10 | 419.10 | 0.89% | - |
| Feb 23, 2026 | 424.00 | 425.00 | 415.40 | 415.40 | 415.40 | -2.66% | - |
| Feb 20, 2026 | 425.70 | 426.75 | 424.05 | 426.75 | 426.75 | 0.47% | - |
| Feb 19, 2026 | 424.20 | 424.75 | 423.55 | 424.75 | 424.75 | 0.08% | - |
| Feb 18, 2026 | 416.75 | 424.40 | 416.75 | 424.40 | 424.40 | 1.86% | 5 |
| Feb 17, 2026 | 410.15 | 416.65 | 409.15 | 416.65 | 416.65 | 1.29% | - |
| Feb 16, 2026 | 410.65 | 411.45 | 410.65 | 411.35 | 411.35 | -1.05% | - |
| Feb 13, 2026 | 403.65 | 415.70 | 403.00 | 415.70 | 415.70 | 2.85% | - |
| Feb 12, 2026 | 419.75 | 420.60 | 404.20 | 404.20 | 404.20 | -2.59% | - |
| Feb 11, 2026 | 416.75 | 418.80 | 414.95 | 414.95 | 414.95 | -0.44% | - |
| Feb 10, 2026 | 415.75 | 416.80 | 408.20 | 416.80 | 416.80 | 0.82% | - |
| Feb 9, 2026 | 414.60 | 414.60 | 407.45 | 413.40 | 413.40 | -0.42% | - |
| Feb 6, 2026 | 406.00 | 415.15 | 406.00 | 415.15 | 415.15 | 1.02% | - |
| Feb 5, 2026 | 406.05 | 410.95 | 406.05 | 410.95 | 410.95 | 1.62% | - |
| Feb 4, 2026 | 408.15 | 408.15 | 404.40 | 404.40 | 404.40 | -1.98% | - |
| Feb 3, 2026 | 422.20 | 422.45 | 412.55 | 412.55 | 412.55 | -2.63% | - |
| Feb 2, 2026 | 422.70 | 424.60 | 422.70 | 423.70 | 423.70 | -0.08% | - |
| Jan 30, 2026 | 422.65 | 427.45 | 421.40 | 424.05 | 424.05 | 0.02% | - |
| Jan 29, 2026 | 436.85 | 437.90 | 423.95 | 423.95 | 423.95 | -3.22% | 120 |
| Jan 28, 2026 | 438.40 | 439.55 | 438.05 | 438.05 | 438.05 | -0.33% | - |
| Jan 27, 2026 | 446.90 | 447.10 | 439.50 | 439.50 | 439.50 | -1.93% | - |
| Jan 26, 2026 | 441.50 | 448.15 | 438.85 | 448.15 | 448.15 | 0.20% | - |
| Jan 23, 2026 | 465.65 | 465.65 | 447.25 | 447.25 | 447.25 | -1.16% | - |
| Jan 22, 2026 | 448.45 | 452.50 | 448.45 | 452.50 | 452.50 | 1.12% | - |
| Jan 21, 2026 | 451.45 | 452.10 | 447.50 | 447.50 | 447.50 | -0.53% | - |
| Jan 20, 2026 | 450.30 | 452.35 | 449.90 | 449.90 | 449.90 | -0.27% | - |
| Jan 19, 2026 | 448.10 | 453.20 | 448.10 | 451.10 | 451.10 | -2.93% | - |
| Jan 16, 2026 | 464.10 | 466.70 | 464.10 | 464.70 | 464.70 | -0.84% | 1 |
| Jan 15, 2026 | 468.25 | 473.55 | 468.25 | 468.65 | 468.65 | 1.88% | - |
| Jan 14, 2026 | 481.30 | 485.45 | 460.00 | 460.00 | 460.00 | -5.32% | 64 |
| Jan 13, 2026 | 489.80 | 489.90 | 485.85 | 485.85 | 485.85 | -0.32% | - |
| Jan 12, 2026 | 500.90 | 500.90 | 487.40 | 487.40 | 487.40 | -2.42% | - |
| Jan 9, 2026 | 502.80 | 505.30 | 499.50 | 499.50 | 499.50 | -0.64% | 2 |
| Jan 8, 2026 | 505.20 | 505.20 | 501.70 | 502.70 | 502.70 | -2.46% | - |
| Jan 7, 2026 | 508.80 | 515.40 | 505.60 | 515.40 | 515.40 | 2.77% | - |
| Jan 6, 2026 | 482.85 | 501.50 | 482.85 | 501.50 | 501.50 | 3.93% | - |
| Jan 5, 2026 | 480.85 | 482.55 | 480.45 | 482.55 | 482.55 | 1.45% | - |
| Jan 2, 2026 | 483.00 | 487.25 | 475.65 | 475.65 | 475.65 | -3.01% | 1 |
| Dec 30, 2025 | 487.90 | 490.40 | 486.90 | 490.40 | 490.40 | 0.11% | - |
| Dec 29, 2025 | 491.15 | 491.15 | 489.70 | 489.85 | 489.85 | 0.17% | - |
| Dec 23, 2025 | 493.55 | 493.55 | 489.00 | 489.00 | 489.00 | -1.24% | - |
| Dec 22, 2025 | 489.70 | 495.15 | 489.20 | 495.15 | 495.15 | 1.89% | - |
| Dec 19, 2025 | 478.60 | 485.95 | 478.60 | 485.95 | 485.95 | 1.05% | - |
| Dec 18, 2025 | 476.40 | 480.90 | 475.60 | 480.90 | 480.90 | 0.99% | - |
| Dec 17, 2025 | 473.50 | 476.20 | 473.10 | 476.20 | 476.20 | 2.39% | - |