Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 395.70
+8.00 (2.06%)
At close: Sep 5, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 387.80 | 395.70 | 387.80 | 395.70 | - | 2.06% | 3 |
| Sep 4, 2025 | 378.50 | 387.70 | 371.55 | 387.70 | - | -1.26% | 42 |
| Sep 3, 2025 | 403.35 | 403.35 | 392.65 | 392.65 | - | -1.97% | 22 |
| Sep 2, 2025 | 401.10 | 402.00 | 400.55 | 400.55 | - | -0.90% | 23 |
| Sep 1, 2025 | 423.75 | 423.75 | 397.90 | 404.20 | - | 0.63% | 41 |
| Aug 29, 2025 | 406.85 | 406.85 | 401.65 | 401.65 | - | -1.47% | 22 |
| Aug 28, 2025 | 407.65 | 407.65 | 407.65 | 407.65 | - | - | - |
| Aug 27, 2025 | 410.10 | 410.45 | 407.65 | 407.65 | - | 0.42% | 22 |
| Aug 26, 2025 | 405.95 | 405.95 | 405.95 | 405.95 | - | - | - |
| Aug 25, 2025 | 408.55 | 409.15 | 405.00 | 405.95 | - | -0.10% | 45 |
| Aug 22, 2025 | 406.15 | 406.60 | 406.15 | 406.35 | - | -0.87% | 33 |
| Aug 21, 2025 | 411.60 | 411.60 | 408.70 | 409.90 | - | -0.87% | 36 |
| Aug 20, 2025 | 413.50 | 413.50 | 413.50 | 413.50 | - | - | - |
| Aug 19, 2025 | 412.40 | 413.50 | 412.00 | 413.50 | - | -0.52% | 13 |
| Aug 18, 2025 | 413.70 | 415.65 | 412.85 | 415.65 | - | 1.21% | 8 |
| Aug 14, 2025 | 410.70 | 410.70 | 410.70 | 410.70 | - | - | - |
| Aug 13, 2025 | 408.20 | 410.70 | 408.20 | 410.70 | - | 1.00% | 3 |
| Aug 12, 2025 | 408.20 | 408.20 | 406.65 | 406.65 | - | -0.33% | 26 |
| Aug 11, 2025 | 405.20 | 408.00 | 403.50 | 408.00 | - | 1.20% | 58 |
| Aug 8, 2025 | 404.20 | 404.20 | 403.15 | 403.15 | - | 0.60% | 14 |
| Aug 7, 2025 | 407.45 | 407.60 | 400.75 | 400.75 | - | -2.81% | 67 |
| Aug 6, 2025 | 413.10 | 413.10 | 410.90 | 412.35 | - | -0.33% | 49 |
| Aug 5, 2025 | 420.00 | 420.00 | 413.70 | 413.70 | - | -1.04% | 10 |
| Aug 4, 2025 | 418.05 | 418.05 | 418.05 | 418.05 | - | - | - |
| Aug 1, 2025 | 420.90 | 420.90 | 413.20 | 418.05 | - | -2.06% | 37 |
| Jul 31, 2025 | 435.80 | 435.85 | 426.85 | 426.85 | - | -1.95% | 45 |
| Jul 30, 2025 | 434.50 | 437.30 | 434.50 | 435.35 | - | 0.80% | 6 |
| Jul 29, 2025 | 429.10 | 434.50 | 429.10 | 431.90 | - | 0.35% | 25 |
| Jul 28, 2025 | 427.05 | 431.20 | 427.05 | 430.40 | - | 2.53% | 50 |
| Jul 25, 2025 | 419.80 | 419.80 | 419.80 | 419.80 | - | - | - |
| Jul 24, 2025 | 426.05 | 426.05 | 419.80 | 419.80 | - | -1.00% | 9 |
| Jul 23, 2025 | 439.15 | 445.50 | 424.05 | 424.05 | - | -2.97% | 13 |
| Jul 22, 2025 | 444.80 | 444.80 | 437.05 | 437.05 | - | -1.94% | 5 |
| Jul 21, 2025 | 448.80 | 448.80 | 445.70 | 445.70 | - | 0.44% | 46 |
| Jul 18, 2025 | 447.25 | 448.00 | 443.75 | 443.75 | - | -0.54% | 47 |
| Jul 17, 2025 | 441.00 | 447.15 | 440.45 | 446.15 | - | 2.43% | 6 |
| Jul 16, 2025 | 439.05 | 439.05 | 435.55 | 435.55 | - | -2.46% | 50 |
| Jul 15, 2025 | 446.55 | 446.55 | 446.55 | 446.55 | - | - | - |
| Jul 14, 2025 | 439.45 | 446.55 | 435.65 | 446.55 | - | 1.69% | 24 |
| Jul 11, 2025 | 448.00 | 448.00 | 439.15 | 439.15 | - | -2.44% | 10 |
| Jul 10, 2025 | 451.80 | 451.80 | 450.15 | 450.15 | - | 0.40% | 1 |
| Jul 9, 2025 | 453.70 | 453.70 | 448.35 | 448.35 | - | -2.51% | 18 |
| Jul 8, 2025 | 459.90 | 459.90 | 459.90 | 459.90 | - | - | - |
| Jul 7, 2025 | 461.70 | 461.70 | 459.90 | 459.90 | - | -0.69% | 5 |
| Jul 4, 2025 | 463.10 | 463.10 | 463.10 | 463.10 | - | - | - |
| Jul 3, 2025 | 460.85 | 465.00 | 460.85 | 463.10 | - | 0.86% | 12 |
| Jul 2, 2025 | 462.85 | 462.85 | 459.15 | 459.15 | - | 0.70% | 10 |
| Jul 1, 2025 | 462.45 | 462.45 | 455.95 | 455.95 | - | -0.55% | 65 |
| Jun 30, 2025 | 458.45 | 458.45 | 458.45 | 458.45 | - | - | - |
| Jun 27, 2025 | 458.45 | 458.45 | 458.45 | 458.45 | - | - | - |