Intuitive Surgical, Inc. (VIE:ISRG)
Austria
· Delayed Price · Currency is EUR 403.25
-2.70 (-0.67%)
Last updated: Apr 28, 2026, 1:00 PM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 402.90 | 403.25 | 402.90 | 403.25 | - | -0.67% | - |
| 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% | - |
| Mar 20, 2026 | 414.85 | 419.45 | 413.25 | 414.35 | 414.35 | -0.28% | - |
| Mar 19, 2026 | 416.65 | 416.95 | 415.50 | 415.50 | 415.50 | -0.48% | - |
| Mar 18, 2026 | 421.65 | 421.65 | 416.15 | 417.50 | 417.50 | -1.21% | - |
| Mar 11, 2026 | 418.50 | 425.45 | 414.85 | 422.60 | 422.60 | 0.48% | - |
| Mar 10, 2026 | 423.10 | 424.70 | 419.40 | 420.60 | 420.60 | 0.13% | - |
| Mar 9, 2026 | 418.70 | 423.25 | 418.15 | 420.05 | 420.05 | 0.79% | 1 |
| Mar 6, 2026 | 429.25 | 429.25 | 416.75 | 416.75 | 416.75 | -1.80% | - |
| Mar 5, 2026 | 430.00 | 431.85 | 424.40 | 424.40 | 424.40 | -2.09% | - |
| Mar 4, 2026 | 427.00 | 433.45 | 426.15 | 433.45 | 433.45 | 2.43% | - |
| Mar 3, 2026 | 421.45 | 423.15 | 420.50 | 423.15 | 423.15 | -0.07% | - |
| Mar 2, 2026 | 423.85 | 423.85 | 422.00 | 423.45 | 423.45 | -0.19% | - |
| Feb 27, 2026 | 427.40 | 427.75 | 424.15 | 424.25 | 424.25 | -0.47% | - |
| Feb 26, 2026 | 427.80 | 431.95 | 426.25 | 426.25 | 426.25 | 0.31% | - |
| Feb 25, 2026 | 419.30 | 424.95 | 419.30 | 424.95 | 424.95 | 1.40% | - |
| Feb 24, 2026 | 418.20 | 419.10 | 416.25 | 419.10 | 419.10 | 0.89% | - |
| Feb 23, 2026 | 424.00 | 425.00 | 415.40 | 415.40 | 415.40 | -2.66% | - |
| Feb 20, 2026 | 425.70 | 426.75 | 424.05 | 426.75 | 426.75 | 0.47% | - |
| Feb 19, 2026 | 424.20 | 424.75 | 423.55 | 424.75 | 424.75 | 0.08% | - |
| Feb 18, 2026 | 416.75 | 424.40 | 416.75 | 424.40 | 424.40 | 1.86% | 5 |
| Feb 17, 2026 | 410.15 | 416.65 | 409.15 | 416.65 | 416.65 | 1.29% | - |
| Feb 16, 2026 | 410.65 | 411.45 | 410.65 | 411.35 | 411.35 | -1.05% | - |
| Feb 13, 2026 | 403.65 | 415.70 | 403.00 | 415.70 | 415.70 | 2.85% | - |
| Feb 12, 2026 | 419.75 | 420.60 | 404.20 | 404.20 | 404.20 | -2.59% | - |
| Feb 11, 2026 | 416.75 | 418.80 | 414.95 | 414.95 | 414.95 | -0.44% | - |
| Feb 10, 2026 | 415.75 | 416.80 | 408.20 | 416.80 | 416.80 | 0.82% | - |
| Feb 9, 2026 | 414.60 | 414.60 | 407.45 | 413.40 | 413.40 | -0.42% | - |
| Feb 6, 2026 | 406.00 | 415.15 | 406.00 | 415.15 | 415.15 | 1.02% | - |
| Feb 5, 2026 | 406.05 | 410.95 | 406.05 | 410.95 | 410.95 | 1.62% | - |
| Feb 4, 2026 | 408.15 | 408.15 | 404.40 | 404.40 | 404.40 | -1.98% | - |
| Feb 3, 2026 | 422.20 | 422.45 | 412.55 | 412.55 | 412.55 | -2.63% | - |
| Feb 2, 2026 | 422.70 | 424.60 | 422.70 | 423.70 | 423.70 | -0.08% | - |
| Jan 30, 2026 | 422.65 | 427.45 | 421.40 | 424.05 | 424.05 | 0.02% | - |
| Jan 29, 2026 | 436.85 | 437.90 | 423.95 | 423.95 | 423.95 | -3.22% | 120 |
| Jan 28, 2026 | 438.40 | 439.55 | 438.05 | 438.05 | 438.05 | -0.33% | - |
| Jan 27, 2026 | 446.90 | 447.10 | 439.50 | 439.50 | 439.50 | -1.93% | - |
| Jan 26, 2026 | 441.50 | 448.15 | 438.85 | 448.15 | 448.15 | 0.20% | - |
| Jan 23, 2026 | 465.65 | 465.65 | 447.25 | 447.25 | 447.25 | -1.16% | - |
| Jan 22, 2026 | 448.45 | 452.50 | 448.45 | 452.50 | 452.50 | 1.12% | - |
| Jan 21, 2026 | 451.45 | 452.10 | 447.50 | 447.50 | 447.50 | -0.53% | - |
| Jan 20, 2026 | 450.30 | 452.35 | 449.90 | 449.90 | 449.90 | -0.27% | - |
| Jan 19, 2026 | 448.10 | 453.20 | 448.10 | 451.10 | 451.10 | -2.93% | - |
| Jan 16, 2026 | 464.10 | 466.70 | 464.10 | 464.70 | 464.70 | -0.84% | 1 |
| Jan 15, 2026 | 468.25 | 473.55 | 468.25 | 468.65 | 468.65 | 1.88% | - |
| Jan 14, 2026 | 481.30 | 485.45 | 460.00 | 460.00 | 460.00 | -5.32% | 64 |
| Jan 13, 2026 | 489.80 | 489.90 | 485.85 | 485.85 | 485.85 | -0.32% | - |
| Jan 12, 2026 | 500.90 | 500.90 | 487.40 | 487.40 | 487.40 | -2.42% | - |
| Jan 9, 2026 | 502.80 | 505.30 | 499.50 | 499.50 | 499.50 | -0.64% | 2 |
| Jan 8, 2026 | 505.20 | 505.20 | 501.70 | 502.70 | 502.70 | -2.46% | - |
| Jan 7, 2026 | 508.80 | 515.40 | 505.60 | 515.40 | 515.40 | 2.77% | - |
| Jan 6, 2026 | 482.85 | 501.50 | 482.85 | 501.50 | 501.50 | 3.93% | - |
| Jan 5, 2026 | 480.85 | 482.55 | 480.45 | 482.55 | 482.55 | 1.45% | - |
| Jan 2, 2026 | 483.00 | 487.25 | 475.65 | 475.65 | 475.65 | -3.01% | 1 |
| Dec 30, 2025 | 487.90 | 490.40 | 486.90 | 490.40 | 490.40 | 0.11% | - |
| Dec 29, 2025 | 491.15 | 491.15 | 489.70 | 489.85 | 489.85 | 0.17% | - |
| Dec 23, 2025 | 493.55 | 493.55 | 489.00 | 489.00 | 489.00 | -1.24% | - |
| Dec 22, 2025 | 489.70 | 495.15 | 489.20 | 495.15 | 495.15 | 1.89% | - |
| Dec 19, 2025 | 478.60 | 485.95 | 478.60 | 485.95 | 485.95 | 1.05% | - |
| Dec 18, 2025 | 476.40 | 480.90 | 475.60 | 480.90 | 480.90 | 0.99% | - |
| Dec 17, 2025 | 473.50 | 476.20 | 473.10 | 476.20 | 476.20 | 2.39% | - |
| Dec 16, 2025 | 474.70 | 475.45 | 465.10 | 465.10 | 465.10 | -1.66% | - |
| Dec 15, 2025 | 463.05 | 472.95 | 462.60 | 472.95 | 472.95 | 2.80% | - |
| Dec 12, 2025 | 466.75 | 467.60 | 460.05 | 460.05 | 460.05 | -1.25% | - |
| Dec 11, 2025 | 472.05 | 473.65 | 465.55 | 465.85 | 465.85 | -1.83% | - |
| Dec 10, 2025 | 477.85 | 480.60 | 474.55 | 474.55 | 474.55 | -2.03% | - |
| Dec 9, 2025 | 486.20 | 488.55 | 484.40 | 484.40 | 484.40 | -0.24% | - |
| Dec 8, 2025 | 493.00 | 493.35 | 485.55 | 485.55 | 485.55 | -1.23% | - |
| Dec 5, 2025 | 487.85 | 491.60 | 487.85 | 491.60 | 491.60 | 1.09% | - |
| Dec 4, 2025 | 487.70 | 491.45 | 486.30 | 486.30 | 486.30 | 0.08% | - |
| Dec 3, 2025 | 489.30 | 489.30 | 485.90 | 485.90 | 485.90 | -0.22% | - |
| Dec 2, 2025 | 487.05 | 489.20 | 486.05 | 486.95 | 486.95 | -0.86% | - |
| Dec 1, 2025 | 491.30 | 491.30 | 489.20 | 491.15 | 491.15 | 0.03% | - |
| Nov 28, 2025 | 499.00 | 499.80 | 491.00 | 491.00 | 491.00 | -1.37% | - |
| Nov 27, 2025 | 497.10 | 498.85 | 496.25 | 497.80 | 497.80 | 0.38% | - |
| Nov 26, 2025 | 502.90 | 503.10 | 495.90 | 495.90 | 495.90 | 0.07% | - |
| Nov 25, 2025 | 492.80 | 495.55 | 487.45 | 495.55 | 495.55 | 1.52% | - |