Skip to main content
Intuitive Surgical, Inc. (TSX:ISRG)
Canada flag Canada · Delayed Price · Currency is CAD
24.33
-0.28 (-1.14%)
At close: Apr 28, 2026

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.5024.5024.2724.3324.33-1.14%2,524
Apr 27, 202625.1525.1524.5624.6124.61-2.50%5,819
Apr 24, 202625.0725.2424.6125.2425.240.88%6,705
Apr 23, 202625.4025.4825.0125.0225.02-0.99%6,260
Apr 22, 202624.2725.6024.1625.2725.276.90%23,455
Apr 21, 202624.6624.6623.6423.6423.64-3.00%15,627
Apr 20, 202624.7324.7324.2524.3724.37-0.65%13,719
Apr 17, 202624.1624.7724.1624.5324.532.38%21,859
Apr 16, 202624.6524.6523.7523.9623.96-2.40%14,667
Apr 15, 202624.6424.7424.4024.5524.550.29%9,353
Apr 14, 202624.1224.6224.1224.4824.482.21%13,255
Apr 13, 202623.5523.9523.5423.9523.951.57%4,696
Apr 10, 202623.8923.8923.5123.5823.58-1.13%18,691
Apr 9, 202624.0024.0023.6523.8523.85-1.53%4,122
Apr 8, 202624.4524.6324.1724.2224.222.37%49,626
Apr 7, 202623.5123.6623.5123.6623.66-0.13%4,595
Apr 6, 202623.6923.9223.6523.6923.69-5,435
Apr 2, 202623.7524.0023.6023.6923.69-2.63%4,448
Apr 1, 202624.3524.4724.1824.3324.330.62%11,521
Mar 31, 202623.9424.2123.8024.1824.182.03%3,294
Mar 30, 202623.9923.9923.6123.7023.70-0.38%3,200
Mar 27, 202624.3424.3423.6723.7923.79-3.06%4,035
Mar 26, 202624.3625.0024.3624.5424.54-0.12%1,783
Mar 25, 202624.7824.8924.5624.5724.57-0.85%8,453
Mar 24, 202624.7124.9224.5824.7824.78-1.74%5,349
Mar 23, 202625.3425.3425.2225.2225.220.72%1,136
Mar 20, 202625.1525.2624.9025.0425.04-0.40%9,595
Mar 19, 202624.8925.2124.8925.1425.14-0.08%16,637
Mar 18, 202625.0025.2024.8025.1625.16-1.06%5,454
Mar 17, 202625.6025.8125.4325.4325.430.99%3,781
Mar 16, 202624.9025.2724.8425.1825.181.94%1,729
Mar 13, 202625.2025.2024.1124.7024.70-1.95%15,027
Mar 12, 202625.2425.2424.8425.1925.19-2.33%1,802
Mar 11, 202625.5725.7925.1825.7925.790.90%1,778
Mar 10, 202625.5325.5625.5025.5625.56-1.20%1,779
Mar 9, 202625.4925.8725.4525.8725.870.90%9,836
Mar 6, 202625.7025.7325.3025.6425.64-1.23%3,515
Mar 5, 202626.1926.2625.7425.9625.96-1.26%1,902
Mar 4, 202626.2926.3126.2826.2926.291.12%1,144
Mar 3, 202625.6026.1025.5826.0026.000.04%2,958
Mar 2, 202625.7926.1325.7725.9925.99-1.55%2,813
Feb 27, 202626.3126.4126.2926.4026.40-0.75%1,898
Feb 26, 202626.5826.6426.4026.6026.600.45%1,889
Feb 25, 202625.9126.4825.9126.4826.481.92%1,728
Feb 24, 202625.9025.9825.9025.9825.980.58%445
Feb 23, 202626.2626.3425.6625.8325.83-2.34%9,403
Feb 20, 202626.0026.4626.0026.4526.450.80%3,313
Feb 19, 202626.3126.3826.1326.2426.24-0.19%2,188
Feb 18, 202625.8926.3425.8926.2926.291.51%3,335
Feb 17, 202625.1325.9225.1325.9025.901.77%4,451
Feb 13, 202625.3025.8025.3025.4525.451.11%1,369
Feb 12, 202625.8026.0825.0025.1725.17-3.56%10,096
Feb 11, 202625.9126.1725.9126.1026.100.31%2,212
Feb 10, 202626.0626.2126.0026.0226.020.58%4,181
Feb 9, 202625.6825.8925.6225.8725.870.66%3,234
Feb 6, 202625.5625.7025.5225.7025.702.68%6,794
Feb 5, 202625.4225.4725.0025.0325.03-0.56%7,905
Feb 4, 202624.5525.2024.5025.1725.17-0.08%6,003
Feb 3, 202626.1426.1425.1125.1925.19-3.38%13,964
Feb 2, 202626.3026.3026.0626.0726.07-1.44%6,438
Jan 30, 202626.5826.5826.3626.4526.45-0.90%8,393
Jan 29, 202627.2027.2026.4026.6926.69-2.80%156,939
Jan 28, 202627.4927.4927.4327.4627.46-0.87%1,191
Jan 27, 202627.9027.9027.5327.7027.70-0.72%2,724
Jan 26, 202627.6527.9327.5427.9027.901.20%8,919
Jan 23, 202628.1028.2427.5327.5727.57-0.11%12,833
Jan 22, 202627.7927.9027.5327.6027.600.18%6,775
Jan 21, 202627.5227.6127.3727.5527.55-0.65%2,540
Jan 20, 202627.8027.8727.6627.7327.73-1.88%7,102
Jan 19, 202628.0428.6828.0428.2628.260.71%2,574
Jan 16, 202628.2728.2728.0628.0628.06-1.02%9,771
Jan 15, 202629.0729.0728.2028.3528.35-1.56%14,247
Jan 14, 202628.0828.9028.0828.8028.80-1.71%22,725
Jan 13, 202629.8529.8529.3029.3029.30-2.82%5,819
Jan 12, 202630.0030.1629.8330.1530.15-2.55%3,477
Jan 9, 202630.7230.9430.6530.9430.940.62%450
Jan 8, 202630.7631.0130.7230.7530.75-1.35%20,818
Jan 7, 202631.2931.5931.1731.1731.17-0.06%11,131
Jan 6, 202629.7931.2029.7931.1931.194.95%13,995
Jan 5, 202629.5529.7629.5529.7229.720.20%4,026
Jan 2, 202629.4129.6629.2829.6629.66-0.60%2,037
Dec 31, 202530.1430.1429.8429.8429.84-0.73%720
Dec 30, 202530.1830.1830.0630.0630.06-1.12%701
Dec 29, 202530.4030.4030.4030.4030.400.07%837
Dec 23, 202530.5030.5030.3830.3830.38-0.85%844
Dec 22, 202530.3530.6730.3530.6430.641.59%2,409
Dec 19, 202529.9030.2529.9030.1630.162.86%3,622
Dec 17, 202529.4929.5229.2529.3229.320.51%4,604
Dec 16, 202529.2729.2728.8029.1729.17-0.78%6,283
Dec 15, 202528.9129.5028.9129.4029.402.73%9,356
Dec 12, 202528.5028.6228.3928.6228.62-0.66%10,062
Dec 11, 202528.9729.1028.7928.8128.81-1.81%5,069
Dec 10, 202529.0929.3428.9329.3429.34-0.17%3,074
Dec 9, 202529.8329.8329.3929.3929.39-1.67%3,880
Dec 8, 202530.2230.2329.7229.8929.89-1.42%1,841
Dec 5, 202530.0930.3230.0430.3230.321.07%4,682
Dec 4, 202530.0230.1230.0030.0030.00-23,630
Dec 3, 202529.9530.1229.8130.0030.00-0.30%2,987
Dec 2, 202529.8330.0929.6530.0930.090.50%1,819
Dec 1, 202530.1230.2029.9429.9429.94-1.29%3,538