Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 399.90
-2.40 (-0.60%)
At close: Apr 2, 2026
VIE:ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 396.85 | 400.85 | 394.20 | 399.90 | 399.90 | -0.60% | - |
| Apr 1, 2026 | 401.70 | 402.30 | 400.55 | 402.30 | 402.30 | 2.05% | - |
| Mar 31, 2026 | 396.40 | 397.75 | 394.20 | 394.20 | 394.20 | -0.79% | - |
| Mar 30, 2026 | 391.50 | 397.35 | 391.50 | 397.35 | 397.35 | 0.54% | - |
| Mar 27, 2026 | 407.25 | 407.25 | 395.05 | 395.20 | 395.20 | -3.74% | - |
| Mar 26, 2026 | 406.65 | 411.05 | 404.15 | 410.55 | 410.55 | 0.35% | - |
| Mar 25, 2026 | 411.90 | 411.90 | 406.90 | 409.10 | 409.10 | 0.23% | - |
| Mar 24, 2026 | 413.70 | 413.70 | 407.80 | 408.15 | 408.15 | -1.86% | - |
| Mar 23, 2026 | 411.40 | 421.70 | 411.40 | 415.90 | 415.90 | 0.37% | - |
| Mar 20, 2026 | 414.85 | 419.45 | 413.25 | 414.35 | 414.35 | -0.28% | - |
| Mar 19, 2026 | 416.65 | 416.95 | 415.50 | 415.50 | 415.50 | -0.48% | - |
| Mar 18, 2026 | 421.65 | 421.65 | 416.15 | 417.50 | 417.50 | -1.21% | - |
| Mar 11, 2026 | 418.50 | 425.45 | 414.85 | 422.60 | 422.60 | 0.48% | - |
| Mar 10, 2026 | 423.10 | 424.70 | 419.40 | 420.60 | 420.60 | 0.13% | - |
| Mar 9, 2026 | 418.70 | 423.25 | 418.15 | 420.05 | 420.05 | 0.79% | 1 |
| Mar 6, 2026 | 429.25 | 429.25 | 416.75 | 416.75 | 416.75 | -1.80% | - |
| Mar 5, 2026 | 430.00 | 431.85 | 424.40 | 424.40 | 424.40 | -2.09% | - |
| Mar 4, 2026 | 427.00 | 433.45 | 426.15 | 433.45 | 433.45 | 2.43% | - |
| 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% | - |