Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 482.60
+1.00 (0.21%)
At close: Nov 21, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 475.25 | 476.00 | 474.20 | 482.60 | 482.60 | -2.06% | 69 |
| Nov 20, 2025 | 492.75 | 492.75 | 492.75 | 492.75 | 492.75 | 2.66% | - |
| Nov 19, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2.23% | - |
| Nov 18, 2025 | 469.55 | 469.55 | 469.55 | 469.55 | 469.55 | -1.42% | - |
| Nov 17, 2025 | 476.30 | 476.30 | 476.30 | 476.30 | 476.30 | -1.10% | - |
| Nov 14, 2025 | 484.75 | 484.75 | 477.10 | 481.60 | 481.60 | -1.85% | 18 |
| Nov 13, 2025 | 494.35 | 494.35 | 490.70 | 490.70 | 490.70 | -0.74% | 2 |
| Nov 12, 2025 | 496.35 | 500.80 | 496.35 | 494.35 | 494.35 | -0.49% | 39 |
| Nov 11, 2025 | 495.80 | 497.70 | 495.80 | 496.80 | 496.80 | 1.37% | 84 |
| Nov 10, 2025 | 491.00 | 491.85 | 491.00 | 490.10 | 490.10 | 2.23% | 9 |
| Nov 7, 2025 | 468.95 | 479.40 | 468.95 | 479.40 | 479.40 | 2.08% | 58 |
| Nov 6, 2025 | 470.95 | 470.95 | 470.95 | 469.65 | 469.65 | -0.07% | 5 |
| Nov 5, 2025 | 467.90 | 469.60 | 467.90 | 470.00 | 470.00 | 0.45% | 28 |
| Nov 4, 2025 | 468.70 | 470.95 | 467.20 | 467.90 | 467.90 | 1.08% | 43 |
| Nov 3, 2025 | 465.85 | 465.85 | 461.60 | 462.90 | 462.90 | 0.10% | 65 |
| Oct 31, 2025 | 456.80 | 465.15 | 456.80 | 462.45 | 462.45 | 0.24% | 41 |
| Oct 30, 2025 | 462.65 | 463.55 | 457.50 | 461.35 | 461.35 | -0.49% | 214 |
| Oct 29, 2025 | 463.15 | 465.15 | 463.15 | 463.60 | 463.60 | -0.94% | 53 |
| Oct 28, 2025 | 471.35 | 471.50 | 467.05 | 468.00 | 468.00 | -0.57% | 24 |
| Oct 27, 2025 | 470.40 | 470.40 | 465.00 | 470.70 | 470.70 | -0.59% | 97 |
| Oct 24, 2025 | 473.80 | 473.80 | 469.10 | 473.50 | 473.50 | 1.49% | 46 |
| Oct 23, 2025 | 457.95 | 465.85 | 456.05 | 466.55 | 466.55 | 1.97% | 36 |
| Oct 22, 2025 | 468.40 | 475.40 | 460.60 | 457.55 | 457.55 | 14.22% | 437 |
| Oct 21, 2025 | 395.15 | 399.00 | 395.15 | 400.60 | 400.60 | 1.84% | 51 |
| Oct 20, 2025 | 389.45 | 392.75 | 389.45 | 393.35 | 393.35 | 3.68% | 48 |
| Oct 17, 2025 | 371.65 | 371.65 | 371.65 | 379.40 | 379.40 | 1.05% | 14 |
| Oct 16, 2025 | 375.75 | 375.75 | 375.60 | 375.45 | 375.45 | 0.01% | 8 |
| Oct 15, 2025 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | 0.35% | - |
| Oct 14, 2025 | 373.60 | 373.95 | 373.60 | 374.10 | 374.10 | -1.06% | 43 |
| Oct 13, 2025 | 373.35 | 373.35 | 364.50 | 378.10 | 378.10 | 0.20% | 35 |
| Oct 10, 2025 | 387.25 | 387.30 | 377.35 | 377.35 | 377.35 | -2.96% | 24 |
| Oct 9, 2025 | 386.85 | 388.60 | 386.85 | 388.85 | 388.85 | 1.07% | 15 |
| Oct 8, 2025 | 380.00 | 380.00 | 380.00 | 384.75 | 384.75 | 1.69% | 3 |
| Oct 7, 2025 | 385.70 | 385.70 | 377.95 | 378.35 | 378.35 | -2.17% | 12 |
| Oct 6, 2025 | 394.80 | 409.55 | 388.10 | 386.75 | 386.75 | 0.18% | 386 |
| Oct 3, 2025 | 378.20 | 383.60 | 378.20 | 386.05 | 386.05 | 2.45% | 49 |
| Oct 2, 2025 | 374.60 | 375.60 | 373.50 | 376.80 | 376.80 | 1.74% | 31 |
| Oct 1, 2025 | 380.55 | 381.90 | 367.05 | 370.35 | 370.35 | -2.39% | 77 |
| Sep 30, 2025 | 373.65 | 379.40 | 373.65 | 379.40 | 379.40 | 0.77% | 44 |
| Sep 29, 2025 | 377.85 | 377.85 | 376.10 | 376.50 | 376.50 | -0.57% | 4 |
| 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 |