Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 320.35
+4.35 (1.38%)
At close: Aug 28, 2026
VIE:ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 316.75 | 317.35 | 316.75 | 317.35 | - | 0.43% | - |
| 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% | - |
| Jul 9, 2026 | 364.75 | 365.90 | 359.70 | 361.80 | 361.80 | -0.90% | 8 |
| Jul 8, 2026 | 374.20 | 375.85 | 365.10 | 365.10 | 365.10 | -2.44% | - |
| Jul 7, 2026 | 380.75 | 384.70 | 374.25 | 374.25 | 374.25 | 0.35% | - |
| Jul 6, 2026 | 373.70 | 376.15 | 369.45 | 372.95 | 372.95 | 0.39% | 49 |
| Jul 3, 2026 | 375.15 | 375.15 | 368.05 | 371.50 | 371.50 | 1.63% | 10 |
| Jul 2, 2026 | 354.35 | 365.55 | 354.35 | 365.55 | 365.55 | 2.94% | - |
| Jul 1, 2026 | 350.05 | 355.10 | 350.05 | 355.10 | 355.10 | 1.04% | - |
| Jun 30, 2026 | 356.90 | 357.10 | 351.45 | 351.45 | 351.45 | -1.36% | 5 |
| Jun 29, 2026 | 355.40 | 359.45 | 355.40 | 356.30 | 356.30 | -0.06% | - |
| 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% | - |