Intuitive Surgical, Inc. (TSX:ISRG)
Canada
· Delayed Price · Currency is CAD 26.40
-0.20 (-0.75%)
At close: Feb 27, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 26.31 | 26.41 | 26.29 | 26.40 | 26.40 | -0.75% | 1,898 |
| Feb 26, 2026 | 26.58 | 26.64 | 26.40 | 26.60 | 26.60 | 0.45% | 1,889 |
| Feb 25, 2026 | 25.91 | 26.48 | 25.91 | 26.48 | 26.48 | 1.92% | 1,728 |
| Feb 24, 2026 | 25.90 | 25.98 | 25.90 | 25.98 | 25.98 | 0.58% | 445 |
| Feb 23, 2026 | 26.26 | 26.34 | 25.66 | 25.83 | 25.83 | -2.34% | 9,403 |
| Feb 20, 2026 | 26.00 | 26.46 | 26.00 | 26.45 | 26.45 | 0.80% | 3,313 |
| Feb 19, 2026 | 26.31 | 26.38 | 26.13 | 26.24 | 26.24 | -0.19% | 2,188 |
| Feb 18, 2026 | 25.89 | 26.34 | 25.89 | 26.29 | 26.29 | 1.51% | 3,335 |
| Feb 17, 2026 | 25.13 | 25.92 | 25.13 | 25.90 | 25.90 | 1.77% | 4,451 |
| Feb 13, 2026 | 25.30 | 25.80 | 25.30 | 25.45 | 25.45 | 1.11% | 1,369 |
| Feb 12, 2026 | 25.80 | 26.08 | 25.00 | 25.17 | 25.17 | -3.56% | 10,096 |
| Feb 11, 2026 | 25.91 | 26.17 | 25.91 | 26.10 | 26.10 | 0.31% | 2,212 |
| Feb 10, 2026 | 26.06 | 26.21 | 26.00 | 26.02 | 26.02 | 0.58% | 4,181 |
| Feb 9, 2026 | 25.68 | 25.89 | 25.62 | 25.87 | 25.87 | 0.66% | 3,234 |
| Feb 6, 2026 | 25.56 | 25.70 | 25.52 | 25.70 | 25.70 | 2.68% | 6,794 |
| Feb 5, 2026 | 25.42 | 25.47 | 25.00 | 25.03 | 25.03 | -0.56% | 7,905 |
| Feb 4, 2026 | 24.55 | 25.20 | 24.50 | 25.17 | 25.17 | -0.08% | 6,003 |
| Feb 3, 2026 | 26.14 | 26.14 | 25.11 | 25.19 | 25.19 | -3.38% | 13,964 |
| Feb 2, 2026 | 26.30 | 26.30 | 26.06 | 26.07 | 26.07 | -1.44% | 6,438 |
| Jan 30, 2026 | 26.58 | 26.58 | 26.36 | 26.45 | 26.45 | -0.90% | 8,393 |
| Jan 29, 2026 | 27.20 | 27.20 | 26.40 | 26.69 | 26.69 | -2.80% | 156,939 |
| Jan 28, 2026 | 27.49 | 27.49 | 27.43 | 27.46 | 27.46 | -0.87% | 1,191 |
| Jan 27, 2026 | 27.90 | 27.90 | 27.53 | 27.70 | 27.70 | -0.72% | 2,724 |
| Jan 26, 2026 | 27.65 | 27.93 | 27.54 | 27.90 | 27.90 | 1.20% | 8,919 |
| Jan 23, 2026 | 28.10 | 28.24 | 27.53 | 27.57 | 27.57 | -0.11% | 12,833 |
| Jan 22, 2026 | 27.79 | 27.90 | 27.53 | 27.60 | 27.60 | 0.18% | 6,775 |
| Jan 21, 2026 | 27.52 | 27.61 | 27.37 | 27.55 | 27.55 | -0.65% | 2,540 |
| Jan 20, 2026 | 27.80 | 27.87 | 27.66 | 27.73 | 27.73 | -1.88% | 7,102 |
| Jan 19, 2026 | 28.04 | 28.68 | 28.04 | 28.26 | 28.26 | 0.71% | 2,574 |
| Jan 16, 2026 | 28.27 | 28.27 | 28.06 | 28.06 | 28.06 | -1.02% | 9,771 |
| Jan 15, 2026 | 29.07 | 29.07 | 28.20 | 28.35 | 28.35 | -1.56% | 14,247 |
| Jan 14, 2026 | 28.08 | 28.90 | 28.08 | 28.80 | 28.80 | -1.71% | 22,725 |
| Jan 13, 2026 | 29.85 | 29.85 | 29.30 | 29.30 | 29.30 | -2.82% | 5,819 |
| Jan 12, 2026 | 30.00 | 30.16 | 29.83 | 30.15 | 30.15 | -2.55% | 3,477 |
| Jan 9, 2026 | 30.72 | 30.94 | 30.65 | 30.94 | 30.94 | 0.62% | 450 |
| Jan 8, 2026 | 30.76 | 31.01 | 30.72 | 30.75 | 30.75 | -1.35% | 20,818 |
| Jan 7, 2026 | 31.29 | 31.59 | 31.17 | 31.17 | 31.17 | -0.06% | 11,131 |
| Jan 6, 2026 | 29.79 | 31.20 | 29.79 | 31.19 | 31.19 | 4.95% | 13,995 |
| Jan 5, 2026 | 29.55 | 29.76 | 29.55 | 29.72 | 29.72 | 0.20% | 4,026 |
| Jan 2, 2026 | 29.41 | 29.66 | 29.28 | 29.66 | 29.66 | -0.60% | 2,037 |
| Dec 31, 2025 | 30.14 | 30.14 | 29.84 | 29.84 | 29.84 | -0.73% | 720 |
| Dec 30, 2025 | 30.18 | 30.18 | 30.06 | 30.06 | 30.06 | -1.12% | 701 |
| Dec 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.07% | 837 |
| Dec 23, 2025 | 30.50 | 30.50 | 30.38 | 30.38 | 30.38 | -0.85% | 844 |
| Dec 22, 2025 | 30.35 | 30.67 | 30.35 | 30.64 | 30.64 | 1.59% | 2,409 |
| Dec 19, 2025 | 29.90 | 30.25 | 29.90 | 30.16 | 30.16 | 2.86% | 3,622 |
| Dec 17, 2025 | 29.49 | 29.52 | 29.25 | 29.32 | 29.32 | 0.51% | 4,604 |
| Dec 16, 2025 | 29.27 | 29.27 | 28.80 | 29.17 | 29.17 | -0.78% | 6,283 |
| Dec 15, 2025 | 28.91 | 29.50 | 28.91 | 29.40 | 29.40 | 2.73% | 9,356 |
| Dec 12, 2025 | 28.50 | 28.62 | 28.39 | 28.62 | 28.62 | -0.66% | 10,062 |
| Dec 11, 2025 | 28.97 | 29.10 | 28.79 | 28.81 | 28.81 | -1.81% | 5,069 |
| Dec 10, 2025 | 29.09 | 29.34 | 28.93 | 29.34 | 29.34 | -0.17% | 3,074 |
| Dec 9, 2025 | 29.83 | 29.83 | 29.39 | 29.39 | 29.39 | -1.67% | 3,880 |
| Dec 8, 2025 | 30.22 | 30.23 | 29.72 | 29.89 | 29.89 | -1.42% | 1,841 |
| Dec 5, 2025 | 30.09 | 30.32 | 30.04 | 30.32 | 30.32 | 1.07% | 4,682 |
| Dec 4, 2025 | 30.02 | 30.12 | 30.00 | 30.00 | 30.00 | - | 23,630 |
| Dec 3, 2025 | 29.95 | 30.12 | 29.81 | 30.00 | 30.00 | -0.30% | 2,987 |
| Dec 2, 2025 | 29.83 | 30.09 | 29.65 | 30.09 | 30.09 | 0.50% | 1,819 |
| Dec 1, 2025 | 30.12 | 30.20 | 29.94 | 29.94 | 29.94 | -1.29% | 3,538 |
| Nov 28, 2025 | 30.14 | 30.33 | 30.06 | 30.33 | 30.33 | 0.43% | 1,225 |
| Nov 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.40% | 183 |
| Nov 26, 2025 | 30.65 | 30.65 | 30.30 | 30.32 | 30.32 | -1.01% | 2,962 |
| Nov 25, 2025 | 29.95 | 30.63 | 29.87 | 30.63 | 30.63 | 2.10% | 7,935 |
| Nov 24, 2025 | 29.70 | 30.13 | 29.70 | 30.00 | 30.00 | 1.04% | 6,428 |
| Nov 21, 2025 | 29.20 | 29.74 | 29.08 | 29.69 | 29.69 | 1.99% | 9,772 |
| Nov 20, 2025 | 30.14 | 30.15 | 29.11 | 29.11 | 29.11 | -2.45% | 6,606 |
| Nov 19, 2025 | 28.59 | 29.86 | 28.59 | 29.84 | 29.84 | 3.43% | 5,429 |
| Nov 18, 2025 | 28.71 | 28.90 | 28.50 | 28.85 | 28.85 | -0.10% | 4,565 |
| Nov 17, 2025 | 29.01 | 29.23 | 28.82 | 28.88 | 28.88 | -1.13% | 5,652 |
| Nov 14, 2025 | 29.26 | 29.54 | 29.21 | 29.21 | 29.21 | -2.11% | 1,526 |
| Nov 13, 2025 | 29.89 | 30.22 | 29.84 | 29.84 | 29.84 | -1.55% | 10,489 |
| Nov 12, 2025 | 30.26 | 30.31 | 30.15 | 30.31 | 30.31 | 0.26% | 22,776 |
| Nov 11, 2025 | 30.52 | 30.52 | 30.17 | 30.23 | 30.23 | -0.89% | 3,363 |
| Nov 10, 2025 | 29.77 | 30.50 | 29.77 | 30.50 | 30.50 | 3.11% | 15,860 |
| Nov 7, 2025 | 28.67 | 29.70 | 28.67 | 29.58 | 29.58 | 2.21% | 22,467 |
| Nov 6, 2025 | 28.90 | 28.94 | 28.53 | 28.94 | 28.94 | -0.24% | 7,596 |
| Nov 5, 2025 | 28.50 | 29.15 | 28.47 | 29.01 | 29.01 | 1.79% | 8,366 |
| Nov 4, 2025 | 28.52 | 28.78 | 28.34 | 28.50 | 28.50 | -1.04% | 14,168 |
| Nov 3, 2025 | 28.32 | 28.80 | 27.94 | 28.80 | 28.80 | 1.77% | 15,229 |
| Oct 31, 2025 | 28.12 | 28.41 | 28.12 | 28.30 | 28.30 | 1.07% | 18,178 |
| Oct 30, 2025 | 28.08 | 28.44 | 28.00 | 28.00 | 28.00 | -1.41% | 12,672 |
| Oct 29, 2025 | 28.71 | 28.71 | 28.29 | 28.40 | 28.40 | -1.59% | 19,327 |
| Oct 28, 2025 | 28.76 | 29.11 | 28.57 | 28.86 | 28.86 | -1.03% | 19,542 |
| Oct 27, 2025 | 28.97 | 29.16 | 28.53 | 29.16 | 29.16 | 0.45% | 11,173 |
| Oct 24, 2025 | 29.24 | 29.24 | 28.73 | 29.03 | 29.03 | -0.51% | 30,629 |
| Oct 23, 2025 | 27.65 | 29.20 | 27.65 | 29.18 | 29.18 | 4.70% | 35,462 |
| Oct 22, 2025 | 28.63 | 29.10 | 27.69 | 27.87 | 27.87 | 13.52% | 104,192 |
| Oct 21, 2025 | 24.51 | 24.72 | 24.25 | 24.55 | 24.55 | 0.86% | 30,153 |
| Oct 20, 2025 | 24.07 | 24.44 | 23.96 | 24.34 | 24.34 | 2.87% | 16,312 |
| Oct 17, 2025 | 23.23 | 23.75 | 23.23 | 23.66 | 23.66 | 2.82% | 15,406 |
| Oct 16, 2025 | 23.19 | 23.20 | 23.00 | 23.01 | 23.01 | -0.22% | 6,679 |
| Oct 15, 2025 | 23.01 | 23.25 | 22.97 | 23.06 | 23.06 | -0.47% | 12,269 |
| Oct 14, 2025 | 22.91 | 23.29 | 22.70 | 23.17 | 23.17 | 1.80% | 9,311 |
| Oct 10, 2025 | 23.65 | 23.66 | 22.76 | 22.76 | 22.76 | -3.35% | 26,988 |
| Oct 9, 2025 | 23.66 | 23.81 | 23.52 | 23.55 | 23.55 | -0.93% | 50,441 |
| Oct 8, 2025 | 23.54 | 23.85 | 23.34 | 23.77 | 23.77 | 1.76% | 12,957 |
| Oct 7, 2025 | 23.91 | 23.91 | 23.30 | 23.36 | 23.36 | -2.01% | 39,047 |
| Oct 6, 2025 | 24.62 | 24.62 | 23.84 | 23.84 | 23.84 | -0.67% | 29,415 |
| Oct 3, 2025 | 23.52 | 24.20 | 23.52 | 24.00 | 24.00 | 2.08% | 81,581 |
| Oct 2, 2025 | 23.38 | 23.51 | 22.98 | 23.51 | 23.51 | 1.29% | 19,268 |