Skip to main content
Intuitive Surgical, Inc. (ETR:IUI1)
Germany flag Germany · Delayed Price · Currency is EUR
416.50
-8.20 (-1.93%)
At close: Mar 6, 2026

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026430.80431.05424.70424.70424.70-2.02%66
Mar 4, 2026425.55433.45424.60433.45433.452.42%746
Mar 3, 2026423.30423.80421.15423.20423.20-0.05%210
Mar 2, 2026423.90425.35419.35423.40423.40-0.22%616
Feb 27, 2026426.50427.60424.35424.35424.35-0.39%123
Feb 26, 2026427.50430.80426.00426.00426.000.18%82
Feb 25, 2026418.05425.35417.65425.25425.251.42%295
Feb 24, 2026417.70419.30414.95419.30419.300.88%246
Feb 23, 2026423.55425.60415.65415.65415.65-2.62%248
Feb 20, 2026424.40426.85422.40426.85426.850.52%562
Feb 19, 2026425.25426.00422.40424.65424.650.20%184
Feb 18, 2026417.20423.80417.15423.80423.801.70%398
Feb 17, 2026409.75418.25405.05416.70416.701.26%973
Feb 16, 2026414.50414.50405.50411.50411.50-1.14%130
Feb 13, 2026403.95416.25401.15416.25416.252.84%182
Feb 12, 2026421.05421.45404.75404.75404.75-2.54%317
Feb 11, 2026415.25418.35415.05415.30415.30-0.43%147
Feb 10, 2026415.35419.45414.60417.10417.100.90%181
Feb 9, 2026414.35414.90409.60413.40413.40-0.52%235
Feb 6, 2026405.35415.95405.35415.55415.551.11%415
Feb 5, 2026407.15411.00407.15411.00411.001.58%176
Feb 4, 2026406.50407.40396.65404.60404.60-1.87%136
Feb 3, 2026420.60423.85412.15412.30412.30-2.71%211
Feb 2, 2026421.40425.35421.40423.80423.80-0.12%323
Jan 30, 2026421.90426.50421.90424.30424.30-0.04%51
Jan 29, 2026435.60439.70424.45424.45424.45-3.22%163
Jan 28, 2026437.45440.05437.40438.55438.55-0.13%111
Jan 27, 2026448.15449.45439.10439.10439.10-2.00%187
Jan 26, 2026441.65448.05438.85448.05448.050.49%501
Jan 23, 2026464.25466.70445.85445.85445.85-1.50%1,514
Jan 22, 2026449.00452.65449.00452.65452.651.16%69
Jan 21, 2026451.45453.35447.45447.45447.45-0.96%113
Jan 20, 2026448.90452.95448.00451.80451.80-0.46%361
Jan 19, 2026445.30453.90436.85453.90453.90-2.25%89
Jan 16, 2026467.85467.85462.65464.35464.35-0.85%63
Jan 15, 2026471.05477.00468.00468.35468.351.64%172
Jan 14, 2026477.65489.85453.10460.80460.80-5.19%430
Jan 13, 2026488.55489.65479.35486.05486.05-0.39%179
Jan 12, 2026499.10500.10485.05487.95487.95-2.32%181
Jan 9, 2026504.20505.30498.55499.55499.55-0.86%85
Jan 8, 2026504.10504.10498.20503.90503.90-2.36%188
Jan 7, 2026508.90516.10503.00516.10516.102.75%285
Jan 6, 2026480.70503.50480.70502.30502.304.04%57
Jan 5, 2026481.10483.60477.10482.80482.801.47%126
Jan 2, 2026483.00490.30475.70475.80475.80-2.74%233
Dec 30, 2025484.40489.20484.40489.20489.20-0.06%111
Dec 29, 2025487.05490.95487.05489.50489.50-0.01%137
Dec 23, 2025497.40497.40488.80489.55489.55-1.20%311
Dec 22, 2025489.55495.50487.25495.50495.501.93%111
Dec 19, 2025476.75486.10476.75486.10486.101.06%137
Dec 18, 2025480.55482.40470.30481.00481.000.95%499
Dec 17, 2025471.90476.70471.60476.45476.452.48%89
Dec 16, 2025472.85472.85464.90464.90464.90-1.59%84
Dec 15, 2025463.95475.95462.40472.40472.402.63%585
Dec 12, 2025465.90467.95458.55460.30460.30-1.34%153
Dec 11, 2025470.40471.00465.15466.55466.55-1.56%230
Dec 10, 2025477.35479.90472.75473.95473.95-2.28%191
Dec 9, 2025484.45487.60483.15485.00485.00-0.12%104
Dec 8, 2025494.65495.20485.60485.60485.60-1.18%298
Dec 5, 2025489.45491.40489.45491.40491.401.09%40
Dec 4, 2025487.80488.00486.10486.10486.10-0.09%166
Dec 3, 2025487.40488.15486.35486.55486.55-0.11%61
Dec 2, 2025488.35490.45484.45487.10487.10-0.79%171
Dec 1, 2025491.30491.40490.20491.00491.00-0.03%211
Nov 28, 2025500.10500.10490.00491.15491.15-0.99%173
Nov 27, 2025496.95498.95496.05496.05496.05-0.06%110
Nov 26, 2025501.30505.30496.35496.35496.350.07%324
Nov 25, 2025493.90496.00485.00496.00496.000.78%475
Nov 24, 2025488.70492.15486.55492.15492.151.87%223
Nov 21, 2025475.75483.10474.00483.10483.10-2.05%292
Nov 20, 2025491.15497.35490.40493.20493.202.71%288
Nov 19, 2025468.95484.80468.95480.20480.202.13%143
Nov 18, 2025471.25472.05465.00470.20470.20-1.28%497
Nov 17, 2025475.65476.30470.05476.30476.30-0.96%655
Nov 14, 2025486.40486.40477.60480.90480.90-1.89%390
Nov 13, 2025493.95493.95484.05490.15490.15-0.93%439
Nov 12, 2025495.50501.20494.75494.75494.75-0.39%493
Nov 11, 2025497.85498.60495.45496.70496.701.37%397
Nov 10, 2025485.85493.50485.10490.00490.002.16%556
Nov 7, 2025475.65479.65469.25479.65479.652.25%514
Nov 6, 2025473.15474.70467.15469.10469.10-0.33%907
Nov 5, 2025466.45470.65465.95470.65470.650.64%752
Nov 4, 2025467.30475.20466.10467.65467.650.76%754
Nov 3, 2025463.30465.20458.85464.10464.100.38%914
Oct 31, 2025456.15465.80455.15462.35462.350.42%382
Oct 30, 2025459.60464.40457.75460.40460.40-0.78%816
Oct 29, 2025467.25468.35462.40464.00464.00-0.79%401
Oct 28, 2025471.15473.15467.70467.70467.70-0.78%687
Oct 27, 2025472.45472.45466.25471.40471.40-0.38%335
Oct 24, 2025474.00474.40468.10473.20473.201.32%600
Oct 23, 2025455.70467.05454.05467.05467.052.23%495
Oct 22, 2025464.85474.85456.85456.85456.8513.94%3,835
Oct 21, 2025394.70400.95394.70400.95400.952.17%534
Oct 20, 2025386.10394.90386.10392.45392.453.73%955
Oct 17, 2025368.95380.00366.05378.35378.351.01%1,123
Oct 16, 2025375.15376.95374.30374.55374.55-0.09%313
Oct 15, 2025376.25379.00374.25374.90374.900.28%398
Oct 14, 2025374.10375.20370.70373.85373.85-1.20%1,001
Oct 13, 2025374.05378.40367.10378.40378.400.49%529
Oct 10, 2025385.00386.10376.55376.55376.55-2.95%861