Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 405.45
-7.10 (-1.72%)
At close: Feb 4, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 16, 2025 | 474.70 | 475.45 | 465.10 | 465.10 | 465.10 | -1.66% | - |
| Dec 15, 2025 | 463.05 | 472.95 | 462.60 | 472.95 | 472.95 | 2.80% | - |
| Dec 12, 2025 | 466.75 | 467.60 | 460.05 | 460.05 | 460.05 | -1.25% | - |
| Dec 11, 2025 | 472.05 | 473.65 | 465.55 | 465.85 | 465.85 | -1.83% | - |
| Dec 10, 2025 | 477.85 | 480.60 | 474.55 | 474.55 | 474.55 | -2.03% | - |
| Dec 9, 2025 | 486.20 | 488.55 | 484.40 | 484.40 | 484.40 | -0.24% | - |
| Dec 8, 2025 | 493.00 | 493.35 | 485.55 | 485.55 | 485.55 | -1.23% | - |
| Dec 5, 2025 | 487.85 | 491.60 | 487.85 | 491.60 | 491.60 | 1.09% | - |
| Dec 4, 2025 | 487.70 | 491.45 | 486.30 | 486.30 | 486.30 | 0.08% | - |
| Dec 3, 2025 | 489.30 | 489.30 | 485.90 | 485.90 | 485.90 | -0.22% | - |
| Dec 2, 2025 | 487.05 | 489.20 | 486.05 | 486.95 | 486.95 | -0.86% | - |
| Dec 1, 2025 | 491.30 | 491.30 | 489.20 | 491.15 | 491.15 | 0.03% | - |
| Nov 28, 2025 | 499.00 | 499.80 | 491.00 | 491.00 | 491.00 | -1.37% | - |
| Nov 27, 2025 | 497.10 | 498.85 | 496.25 | 497.80 | 497.80 | 0.38% | - |
| Nov 26, 2025 | 502.90 | 503.10 | 495.90 | 495.90 | 495.90 | 0.07% | - |
| Nov 25, 2025 | 492.80 | 495.55 | 487.45 | 495.55 | 495.55 | 1.52% | - |
| Nov 24, 2025 | 488.95 | 488.95 | 487.45 | 488.15 | 488.15 | 1.19% | - |
| Nov 21, 2025 | 473.70 | 482.40 | 473.70 | 482.40 | 482.40 | -2.18% | - |
| Nov 20, 2025 | 492.30 | 493.15 | 491.15 | 493.15 | 493.15 | 2.70% | - |
| Nov 19, 2025 | 472.85 | 480.20 | 471.90 | 480.20 | 480.20 | 2.21% | - |