Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 401.30
+0.40 (0.10%)
At close: Oct 29, 2026
VIE:ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 402.35 | 405.35 | 399.60 | 401.30 | 401.30 | 0.10% | - |
| Oct 28, 2026 | 398.05 | 402.35 | 394.90 | 400.90 | 400.90 | 0.48% | - |
| Oct 27, 2026 | 403.55 | 403.55 | 399.00 | 399.00 | 399.00 | -2.13% | - |
| Oct 23, 2026 | 393.45 | 407.70 | 392.70 | 407.70 | 407.70 | 3.69% | - |
| Oct 22, 2026 | 378.70 | 393.20 | 376.85 | 393.20 | 393.20 | 2.34% | - |
| Oct 21, 2026 | 360.60 | 384.20 | 360.55 | 384.20 | 384.20 | -0.66% | - |
| Oct 20, 2026 | 386.90 | 388.10 | 386.75 | 386.75 | 386.75 | 0.57% | - |
| Oct 19, 2026 | 381.10 | 384.55 | 381.10 | 384.55 | 384.55 | 1.06% | - |
| Oct 16, 2026 | 379.25 | 383.00 | 379.25 | 380.50 | 380.50 | 0.41% | 13 |
| Oct 15, 2026 | 375.45 | 380.30 | 375.45 | 378.95 | 378.95 | 1.27% | - |
| Oct 14, 2026 | 375.50 | 379.50 | 374.20 | 374.20 | 374.20 | -0.95% | 3 |
| Oct 13, 2026 | 383.40 | 383.45 | 377.80 | 377.80 | 377.80 | -1.20% | - |
| Oct 12, 2026 | 379.20 | 382.40 | 378.75 | 382.40 | 382.40 | 0.99% | - |
| Oct 9, 2026 | 369.30 | 378.65 | 369.30 | 378.65 | 378.65 | 2.43% | - |
| Oct 8, 2026 | 369.20 | 369.65 | 368.05 | 369.65 | 369.65 | 0.30% | - |
| Oct 7, 2026 | 360.05 | 368.55 | 360.05 | 368.55 | 368.55 | 2.39% | - |
| Oct 6, 2026 | 363.75 | 363.75 | 359.95 | 359.95 | 359.95 | 0.66% | - |
| Oct 5, 2026 | 348.30 | 357.60 | 347.25 | 357.60 | 357.60 | 1.03% | 10 |
| Oct 2, 2026 | 358.55 | 359.00 | 353.95 | 353.95 | 353.95 | -1.61% | - |
| Oct 1, 2026 | 360.60 | 362.95 | 359.50 | 359.75 | 359.75 | -0.18% | - |
| Sep 30, 2026 | 361.75 | 362.00 | 359.20 | 360.40 | 360.40 | -0.22% | - |
| Sep 29, 2026 | 364.95 | 364.95 | 361.20 | 361.20 | 361.20 | -0.66% | - |
| Sep 28, 2026 | 355.10 | 363.60 | 355.05 | 363.60 | 363.60 | 3.05% | - |
| Sep 25, 2026 | 350.95 | 352.85 | 348.00 | 352.85 | 352.85 | -0.10% | - |
| Sep 24, 2026 | 348.20 | 353.20 | 348.20 | 353.20 | 353.20 | 0.78% | - |
| Sep 23, 2026 | 352.60 | 354.10 | 350.45 | 350.45 | 350.45 | -0.16% | 10 |
| Sep 22, 2026 | 351.35 | 352.35 | 351.00 | 351.00 | 351.00 | 1.98% | - |
| Sep 21, 2026 | 342.55 | 344.20 | 342.55 | 344.20 | 344.20 | 0.76% | - |
| Sep 18, 2026 | 334.45 | 341.60 | 331.85 | 341.60 | 341.60 | 3.36% | - |
| Sep 17, 2026 | 334.60 | 336.00 | 330.50 | 330.50 | 330.50 | -1.31% | - |
| Sep 16, 2026 | 327.00 | 334.90 | 327.00 | 334.90 | 334.90 | 3.48% | - |
| Sep 15, 2026 | 326.15 | 326.15 | 323.65 | 323.65 | 323.65 | 0.14% | - |
| Sep 14, 2026 | 318.90 | 324.80 | 318.90 | 323.20 | 323.20 | 2.15% | - |
| Sep 11, 2026 | 312.40 | 316.40 | 312.40 | 316.40 | 316.40 | 2.15% | - |
| Sep 10, 2026 | 304.35 | 309.75 | 300.60 | 309.75 | 309.75 | 2.52% | - |
| Sep 9, 2026 | 301.90 | 302.35 | 301.90 | 302.15 | 302.15 | 0.28% | - |
| Sep 8, 2026 | 313.60 | 313.60 | 301.30 | 301.30 | 301.30 | -4.59% | - |
| Sep 7, 2026 | 316.20 | 317.45 | 314.50 | 315.80 | 315.80 | 0.49% | 29 |
| Sep 4, 2026 | 318.40 | 321.75 | 314.25 | 314.25 | 314.25 | -1.15% | - |
| Sep 3, 2026 | 321.55 | 322.60 | 317.90 | 317.90 | 317.90 | -3.55% | 4 |
| Sep 2, 2026 | 319.05 | 329.60 | 317.90 | 329.60 | 329.60 | 3.65% | - |
| Sep 1, 2026 | 325.35 | 325.35 | 318.00 | 318.00 | 318.00 | -1.21% | - |
| Aug 31, 2026 | 321.05 | 321.90 | 318.15 | 321.90 | 321.90 | 0.48% | 5 |
| Aug 28, 2026 | 316.75 | 320.35 | 316.45 | 320.35 | 320.35 | 1.38% | - |
| Aug 27, 2026 | 316.50 | 316.85 | 316.00 | 316.00 | 316.00 | -0.08% | - |
| Aug 26, 2026 | 319.00 | 319.75 | 316.25 | 316.25 | 316.25 | -0.78% | - |
| Aug 25, 2026 | 321.25 | 322.85 | 318.75 | 318.75 | 318.75 | -1.30% | - |
| Aug 24, 2026 | 325.20 | 326.95 | 322.95 | 322.95 | 322.95 | -0.89% | - |
| Aug 21, 2026 | 321.35 | 325.85 | 319.80 | 325.85 | 325.85 | -3.02% | - |
| Aug 20, 2026 | 340.70 | 340.70 | 336.00 | 336.00 | 336.00 | -2.18% | - |