Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 343.95
-0.15 (-0.04%)
Last updated: Jun 3, 2026, 1:00 PM CET
VIE:ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 346.10 | 346.15 | 343.95 | 343.95 | - | -0.04% | - |
| 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% | - |
| Apr 16, 2026 | 400.55 | 400.55 | 389.45 | 389.45 | 389.45 | -2.19% | - |
| Apr 15, 2026 | 397.80 | 399.60 | 397.80 | 398.15 | 398.15 | 0.09% | - |
| Apr 14, 2026 | 389.75 | 397.80 | 389.75 | 397.80 | 397.80 | 3.46% | 15 |
| Apr 13, 2026 | 383.40 | 385.20 | 383.25 | 384.50 | 384.50 | -0.22% | - |
| Apr 10, 2026 | 389.65 | 391.45 | 385.35 | 385.35 | 385.35 | -0.68% | - |
| Apr 9, 2026 | 395.35 | 395.35 | 388.00 | 388.00 | 388.00 | -3.52% | - |
| Apr 8, 2026 | 397.05 | 402.30 | 397.05 | 402.15 | 402.15 | 3.49% | 10 |
| Apr 7, 2026 | 392.60 | 392.70 | 388.60 | 388.60 | 388.60 | -2.83% | - |
| 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% | - |