Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 378.65
+3.85 (1.03%)
At close: Sep 26, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 376.00 | 379.00 | 373.25 | 378.65 | 378.65 | 1.03% | 77 |
| Sep 25, 2025 | 375.50 | 375.50 | 375.45 | 374.80 | 374.80 | -1.88% | 50 |
| Sep 24, 2025 | 381.00 | 382.90 | 381.00 | 382.00 | 382.00 | 0.21% | 35 |
| Sep 23, 2025 | 378.80 | 379.60 | 377.20 | 381.20 | 381.20 | 1.32% | 18 |
| Sep 22, 2025 | 375.25 | 375.25 | 370.75 | 376.25 | 376.25 | 1.32% | 25 |
| Sep 19, 2025 | 369.90 | 373.40 | 369.90 | 371.35 | 371.35 | 0.95% | 54 |
| Sep 18, 2025 | 368.55 | 370.25 | 368.55 | 367.85 | 367.85 | 0.26% | 87 |
| Sep 17, 2025 | 366.55 | 367.50 | 365.00 | 366.90 | 366.90 | -0.16% | 94 |
| Sep 16, 2025 | 369.60 | 369.60 | 367.00 | 367.50 | 367.50 | -2.27% | 53 |
| Sep 15, 2025 | 383.10 | 386.05 | 378.00 | 376.05 | 376.05 | -2.01% | 40 |
| Sep 12, 2025 | 385.10 | 387.60 | 383.75 | 383.75 | 383.75 | -1.24% | 27 |
| Sep 11, 2025 | 387.10 | 388.30 | 383.85 | 388.55 | 388.55 | -0.40% | 25 |
| Sep 10, 2025 | 393.60 | 393.60 | 392.40 | 390.10 | 390.10 | -2.29% | 29 |
| Sep 9, 2025 | 398.30 | 401.00 | 398.30 | 399.25 | 399.25 | 0.20% | 20 |
| Sep 8, 2025 | 398.45 | 398.45 | 398.45 | 398.45 | 398.45 | 0.69% | - |
| Sep 5, 2025 | 387.80 | 387.80 | 387.80 | 395.70 | 395.70 | 2.06% | 3 |
| Sep 4, 2025 | 378.50 | 383.30 | 371.55 | 387.70 | 387.70 | -1.26% | 42 |
| Sep 3, 2025 | 403.35 | 403.35 | 403.30 | 392.65 | 392.65 | -1.97% | 22 |
| Sep 2, 2025 | 401.10 | 402.00 | 401.10 | 400.55 | 400.55 | -0.90% | 23 |
| Sep 1, 2025 | 423.75 | 423.75 | 397.90 | 404.20 | 404.20 | 0.63% | 41 |
| Aug 29, 2025 | 406.85 | 406.85 | 406.85 | 401.65 | 401.65 | -0.50% | 22 |
| Aug 28, 2025 | 403.65 | 403.65 | 403.65 | 403.65 | 403.65 | -0.98% | - |
| Aug 27, 2025 | 410.10 | 410.45 | 410.10 | 407.65 | 407.65 | 1.61% | 22 |
| Aug 26, 2025 | 401.20 | 401.20 | 401.20 | 401.20 | 401.20 | -1.17% | - |
| Aug 25, 2025 | 408.55 | 409.15 | 405.00 | 405.95 | 405.95 | -0.10% | 45 |
| Aug 22, 2025 | 406.15 | 406.60 | 406.15 | 406.35 | 406.35 | -0.87% | 33 |
| Aug 21, 2025 | 411.60 | 411.60 | 408.70 | 409.90 | 409.90 | -0.74% | 36 |
| Aug 20, 2025 | 412.95 | 412.95 | 412.95 | 412.95 | 412.95 | -0.13% | - |
| Aug 19, 2025 | 412.40 | 412.40 | 412.00 | 413.50 | 413.50 | -0.52% | 13 |
| Aug 18, 2025 | 413.70 | 413.70 | 412.85 | 415.65 | 415.65 | 1.92% | 8 |
| Aug 14, 2025 | 407.80 | 407.80 | 407.80 | 407.80 | 407.80 | -0.71% | - |
| Aug 13, 2025 | 408.20 | 408.20 | 408.20 | 410.70 | 410.70 | 1.00% | 3 |
| Aug 12, 2025 | 408.20 | 408.20 | 408.20 | 406.65 | 406.65 | -0.33% | 26 |
| Aug 11, 2025 | 405.20 | 408.00 | 403.50 | 408.00 | 408.00 | 1.20% | 58 |
| Aug 8, 2025 | 404.20 | 404.20 | 403.80 | 403.15 | 403.15 | 0.60% | 14 |
| Aug 7, 2025 | 407.45 | 407.60 | 405.10 | 400.75 | 400.75 | -2.81% | 67 |
| Aug 6, 2025 | 413.10 | 413.10 | 410.90 | 412.35 | 412.35 | -0.33% | 49 |
| Aug 5, 2025 | 420.00 | 420.00 | 420.00 | 413.70 | 413.70 | -0.87% | 10 |
| Aug 4, 2025 | 417.35 | 417.35 | 417.35 | 417.35 | 417.35 | -0.17% | - |
| Aug 1, 2025 | 420.90 | 420.90 | 413.20 | 418.05 | 418.05 | -2.06% | 37 |
| Jul 31, 2025 | 435.80 | 435.85 | 435.80 | 426.85 | 426.85 | -1.95% | 45 |
| Jul 30, 2025 | 434.50 | 437.30 | 434.50 | 435.35 | 435.35 | 0.80% | 6 |
| Jul 29, 2025 | 429.10 | 434.50 | 429.10 | 431.90 | 431.90 | 0.35% | 25 |
| Jul 28, 2025 | 427.05 | 431.20 | 427.05 | 430.40 | 430.40 | 2.17% | 50 |
| Jul 25, 2025 | 421.25 | 421.25 | 421.25 | 421.25 | 421.25 | 0.35% | - |
| Jul 24, 2025 | 426.05 | 426.05 | 422.80 | 419.80 | 419.80 | -1.00% | 9 |
| Jul 23, 2025 | 439.15 | 445.50 | 430.00 | 424.05 | 424.05 | -2.97% | 13 |
| Jul 22, 2025 | 444.80 | 444.80 | 440.65 | 437.05 | 437.05 | -1.94% | 5 |
| Jul 21, 2025 | 448.80 | 448.80 | 446.25 | 445.70 | 445.70 | 0.44% | 46 |
| Jul 18, 2025 | 447.25 | 448.00 | 444.65 | 443.75 | 443.75 | -0.54% | 47 |