Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 341.60
+11.10 (3.36%)
At close: Sep 18, 2026
VIE:ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 19, 2026 | 335.70 | 343.50 | 335.70 | 343.50 | 343.50 | -0.06% | - |
| Aug 18, 2026 | 337.35 | 343.70 | 337.35 | 343.70 | 343.70 | 1.88% | - |
| Aug 17, 2026 | 340.40 | 340.90 | 337.20 | 337.35 | 337.35 | -2.39% | - |
| Aug 14, 2026 | 347.45 | 347.45 | 345.60 | 345.60 | 345.60 | -0.45% | - |
| Aug 13, 2026 | 348.80 | 349.20 | 347.15 | 347.15 | 347.15 | -0.09% | - |
| Aug 12, 2026 | 346.60 | 350.65 | 342.70 | 347.45 | 347.45 | 0.59% | - |
| Aug 11, 2026 | 341.10 | 345.40 | 341.10 | 345.40 | 345.40 | 2.81% | - |
| Aug 10, 2026 | 328.85 | 335.95 | 328.35 | 335.95 | 335.95 | 2.77% | 25 |
| Aug 7, 2026 | 324.60 | 326.90 | 323.70 | 326.90 | 326.90 | 0.94% | - |
| Aug 6, 2026 | 327.40 | 328.05 | 323.85 | 323.85 | 323.85 | 0.98% | - |
| Aug 5, 2026 | 319.50 | 322.95 | 319.50 | 320.70 | 320.70 | 0.83% | - |
| Aug 4, 2026 | 326.85 | 326.85 | 318.05 | 318.05 | 318.05 | -1.81% | - |
| Aug 3, 2026 | 309.00 | 323.90 | 309.00 | 323.90 | 323.90 | 6.39% | 32 |
| Jul 31, 2026 | 306.70 | 306.70 | 304.45 | 304.45 | 304.45 | 0.33% | - |
| Jul 30, 2026 | 309.20 | 309.50 | 303.20 | 303.45 | 303.45 | -3.00% | - |
| Jul 29, 2026 | 319.65 | 319.65 | 312.85 | 312.85 | 312.85 | -2.31% | - |
| Jul 28, 2026 | 314.65 | 326.00 | 314.65 | 320.25 | 320.25 | 2.38% | 71 |
| Jul 27, 2026 | 298.95 | 312.80 | 298.95 | 312.80 | 312.80 | 4.42% | 39 |
| Jul 24, 2026 | 292.15 | 299.55 | 292.15 | 299.55 | 299.55 | 3.04% | - |
| Jul 23, 2026 | 298.75 | 299.60 | 290.70 | 290.70 | 290.70 | -4.15% | 3 |
| Jul 22, 2026 | 310.25 | 310.65 | 303.30 | 303.30 | 303.30 | -1.75% | 16 |
| Jul 21, 2026 | 311.55 | 311.55 | 308.00 | 308.70 | 308.70 | 0.26% | - |
| Jul 20, 2026 | 302.95 | 307.90 | 299.00 | 307.90 | 307.90 | 0.21% | 3 |
| Jul 17, 2026 | 317.55 | 318.35 | 307.25 | 307.25 | 307.25 | -12.24% | 10 |
| Jul 16, 2026 | 339.70 | 350.10 | 339.70 | 350.10 | 350.10 | 2.38% | - |
| Jul 15, 2026 | 334.90 | 341.95 | 334.50 | 341.95 | 341.95 | 2.52% | - |
| Jul 14, 2026 | 357.95 | 357.95 | 333.55 | 333.55 | 333.55 | -7.08% | - |
| Jul 13, 2026 | 357.80 | 358.95 | 357.80 | 358.95 | 358.95 | 1.28% | - |
| Jul 10, 2026 | 361.25 | 363.10 | 354.40 | 354.40 | 354.40 | -2.05% | - |