Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 352.00
-5.50 (-1.54%)
At close: Jun 26, 2026
VIE:ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 352.60 | 356.50 | 351.00 | 356.50 | 356.50 | -0.28% | - |
| Jun 25, 2026 | 353.85 | 357.50 | 353.10 | 357.50 | 357.50 | 0.27% | - |
| Jun 24, 2026 | 354.45 | 358.05 | 354.45 | 356.55 | 356.55 | 1.35% | - |
| Jun 23, 2026 | 352.55 | 356.90 | 351.80 | 351.80 | 351.80 | -0.37% | - |
| Jun 22, 2026 | 354.25 | 354.25 | 351.00 | 353.10 | 353.10 | -0.83% | - |
| Jun 19, 2026 | 354.00 | 356.05 | 353.05 | 356.05 | 356.05 | 0.98% | - |
| Jun 18, 2026 | 351.25 | 353.05 | 350.50 | 352.60 | 352.60 | -1.40% | - |
| Jun 17, 2026 | 359.95 | 361.25 | 357.60 | 357.60 | 357.60 | -1.04% | - |
| Jun 16, 2026 | 359.60 | 361.35 | 358.25 | 361.35 | 361.35 | 0.61% | - |
| Jun 15, 2026 | 357.60 | 359.15 | 355.30 | 359.15 | 359.15 | 1.90% | 8 |
| Jun 12, 2026 | 357.10 | 359.30 | 352.45 | 352.45 | 352.45 | -0.61% | - |
| Jun 11, 2026 | 357.80 | 360.20 | 354.60 | 354.60 | 354.60 | -2.30% | - |
| Jun 10, 2026 | 370.65 | 370.65 | 362.95 | 362.95 | 362.95 | -1.76% | - |
| Jun 9, 2026 | 363.05 | 369.45 | 362.20 | 369.45 | 369.45 | 0.98% | - |
| Jun 8, 2026 | 366.40 | 366.55 | 364.65 | 365.85 | 365.85 | -0.89% | - |
| Jun 5, 2026 | 361.45 | 369.15 | 360.45 | 369.15 | 369.15 | 2.64% | - |
| Jun 4, 2026 | 351.55 | 359.65 | 351.55 | 359.65 | 359.65 | 4.38% | - |
| Jun 3, 2026 | 346.10 | 346.15 | 343.95 | 344.55 | 344.55 | 0.13% | - |
| Jun 2, 2026 | 355.95 | 355.95 | 344.10 | 344.10 | 344.10 | -4.94% | - |
| Jun 1, 2026 | 364.50 | 365.00 | 361.50 | 362.00 | 362.00 | 0.61% | - |
| May 29, 2026 | 363.80 | 365.15 | 359.80 | 359.80 | 359.80 | -0.53% | - |
| May 28, 2026 | 360.75 | 361.70 | 359.75 | 361.70 | 361.70 | -1.15% | 3 |
| May 27, 2026 | 375.65 | 376.60 | 365.90 | 365.90 | 365.90 | -2.52% | - |
| May 26, 2026 | 380.25 | 380.25 | 375.35 | 375.35 | 375.35 | -1.15% | - |
| May 25, 2026 | 381.10 | 381.10 | 379.60 | 379.70 | 379.70 | 0.74% | - |
| May 22, 2026 | 380.30 | 380.30 | 376.90 | 376.90 | 376.90 | -0.03% | - |
| May 21, 2026 | 385.80 | 385.80 | 377.00 | 377.00 | 377.00 | -1.76% | - |
| May 20, 2026 | 380.45 | 383.80 | 379.40 | 383.75 | 383.75 | 0.52% | - |
| May 19, 2026 | 377.35 | 381.75 | 377.30 | 381.75 | 381.75 | 3.04% | - |
| May 18, 2026 | 361.55 | 370.50 | 361.20 | 370.50 | 370.50 | 1.52% | - |
| May 15, 2026 | 368.90 | 370.80 | 364.95 | 364.95 | 364.95 | -0.95% | - |
| May 14, 2026 | 369.55 | 370.45 | 368.45 | 368.45 | 368.45 | -0.62% | - |
| May 13, 2026 | 369.25 | 370.75 | 366.55 | 370.75 | 370.75 | 0.90% | - |
| May 12, 2026 | 356.80 | 367.45 | 356.80 | 367.45 | 367.45 | 2.37% | - |
| May 11, 2026 | 382.50 | 383.05 | 358.95 | 358.95 | 358.95 | -6.08% | 5 |
| May 8, 2026 | 388.55 | 388.55 | 382.20 | 382.20 | 382.20 | -2.00% | - |
| May 7, 2026 | 384.90 | 390.00 | 384.90 | 390.00 | 390.00 | 2.04% | - |
| May 6, 2026 | 384.55 | 384.85 | 382.20 | 382.20 | 382.20 | -1.71% | - |
| May 5, 2026 | 388.15 | 389.65 | 387.85 | 388.85 | 388.85 | 0.75% | - |
| May 4, 2026 | 391.50 | 393.40 | 385.95 | 385.95 | 385.95 | -0.30% | 1 |
| Apr 30, 2026 | 387.90 | 389.00 | 386.65 | 387.10 | 387.10 | 0.38% | 5 |
| Apr 29, 2026 | 398.25 | 399.20 | 385.65 | 385.65 | 385.65 | -3.10% | - |
| Apr 28, 2026 | 402.90 | 404.45 | 398.00 | 398.00 | 398.00 | -1.96% | - |
| Apr 27, 2026 | 411.10 | 411.10 | 405.95 | 405.95 | 405.95 | -0.44% | - |
| Apr 24, 2026 | 410.00 | 411.00 | 407.75 | 407.75 | 407.75 | -0.42% | - |
| Apr 23, 2026 | 411.50 | 415.30 | 409.45 | 409.45 | 409.45 | -1.78% | - |
| Apr 22, 2026 | 388.60 | 416.85 | 388.60 | 416.85 | 416.85 | 6.79% | - |
| Apr 21, 2026 | 398.60 | 399.75 | 390.35 | 390.35 | 390.35 | -1.79% | - |
| Apr 20, 2026 | 399.40 | 402.05 | 397.45 | 397.45 | 397.45 | -0.30% | - |
| Apr 17, 2026 | 391.00 | 398.65 | 389.20 | 398.65 | 398.65 | 2.36% | - |