Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 385.35
+3.65 (0.96%)
Last updated: May 7, 2026, 3:04 PM CET
BIT:1ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 385.15 | 385.15 | 382.20 | 381.70 | 381.70 | -1.91% | 32 |
| May 5, 2026 | 389.50 | 390.00 | 389.50 | 389.15 | 389.15 | 0.66% | 13 |
| May 4, 2026 | 392.05 | 392.05 | 392.05 | 386.60 | 386.60 | -0.17% | 4 |
| Apr 30, 2026 | 390.05 | 390.05 | 386.80 | 387.25 | 387.25 | 0.30% | 13 |
| Apr 29, 2026 | 385.00 | 385.55 | 384.25 | 386.10 | 386.10 | -2.95% | 11 |
| Apr 28, 2026 | 403.95 | 403.95 | 403.95 | 397.85 | 397.85 | -2.06% | 4 |
| Apr 27, 2026 | 410.75 | 411.65 | 410.45 | 406.20 | 406.20 | -0.34% | 21 |
| Apr 24, 2026 | 405.25 | 407.75 | 405.25 | 407.60 | 407.60 | -0.49% | 19 |
| Apr 23, 2026 | 413.75 | 413.75 | 413.75 | 409.60 | 409.60 | -1.81% | 30 |
| Apr 22, 2026 | 393.25 | 418.40 | 391.65 | 417.15 | 417.15 | 6.99% | 46 |
| Apr 21, 2026 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | -2.13% | - |
| Apr 20, 2026 | 399.70 | 403.75 | 399.70 | 398.40 | 398.40 | 0.04% | 3 |
| Apr 17, 2026 | 392.30 | 398.05 | 389.70 | 398.25 | 398.25 | 2.06% | 41 |
| Apr 16, 2026 | 401.85 | 401.90 | 388.20 | 390.20 | 390.20 | -2.05% | 37 |
| Apr 15, 2026 | 397.30 | 397.30 | 397.30 | 398.35 | 398.35 | 0.20% | 25 |
| Apr 14, 2026 | 396.95 | 396.95 | 396.75 | 397.55 | 397.55 | 3.37% | 131 |
| Apr 13, 2026 | 385.50 | 386.70 | 382.50 | 384.60 | 384.60 | -0.16% | 5 |
| Apr 10, 2026 | 389.25 | 389.25 | 389.25 | 385.20 | 385.20 | -0.82% | 20 |
| Apr 9, 2026 | 401.35 | 401.35 | 376.50 | 388.40 | 388.40 | -3.40% | 127 |
| Apr 8, 2026 | 399.20 | 399.20 | 399.20 | 402.05 | 402.05 | 3.46% | 1 |
| Apr 7, 2026 | 390.00 | 391.75 | 390.00 | 388.60 | 388.60 | -2.89% | 10 |
| Apr 2, 2026 | 387.20 | 400.20 | 387.20 | 400.15 | 400.15 | -0.26% | 49 |
| Apr 1, 2026 | 403.70 | 403.70 | 398.00 | 401.20 | 401.20 | 1.33% | 35 |
| Mar 31, 2026 | 395.95 | 395.95 | 395.95 | 395.95 | 395.95 | -0.52% | - |
| Mar 30, 2026 | 394.50 | 394.70 | 394.50 | 398.00 | 398.00 | 0.82% | 22 |
| Mar 27, 2026 | 394.75 | 394.75 | 394.75 | 394.75 | 394.75 | -3.93% | 15 |
| Mar 26, 2026 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 0.51% | - |
| Mar 25, 2026 | 405.85 | 408.80 | 405.85 | 408.80 | 408.80 | 0.33% | 22 |
| Mar 24, 2026 | 411.65 | 411.65 | 407.45 | 407.45 | 407.45 | -1.84% | 4 |
| Mar 23, 2026 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | 0.11% | - |
| Mar 20, 2026 | 414.00 | 416.00 | 414.00 | 414.65 | 414.65 | -0.22% | 22 |
| Mar 19, 2026 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | -0.35% | - |
| Mar 18, 2026 | 419.85 | 419.85 | 412.20 | 417.00 | 417.00 | -1.15% | 21 |
| Mar 17, 2026 | 418.00 | 422.60 | 418.00 | 421.85 | 421.85 | 0.58% | 59 |
| Mar 16, 2026 | 455.40 | 455.40 | 418.00 | 419.40 | 419.40 | 1.30% | 49 |
| Mar 13, 2026 | 418.95 | 419.20 | 414.00 | 414.00 | 414.00 | 0.42% | 20 |
| Mar 12, 2026 | 422.00 | 422.00 | 413.00 | 412.25 | 412.25 | -2.85% | 4 |
| Mar 11, 2026 | 421.80 | 423.80 | 419.30 | 424.35 | 424.35 | 1.05% | 176 |
| Mar 10, 2026 | 423.00 | 423.00 | 423.00 | 419.95 | 419.95 | - | 1 |
| Mar 9, 2026 | 416.00 | 420.10 | 416.00 | 419.95 | 419.95 | 0.61% | 145 |
| Mar 6, 2026 | 420.00 | 420.00 | 416.00 | 417.40 | 417.40 | -1.68% | 6 |
| Mar 5, 2026 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | -2.01% | - |
| Mar 4, 2026 | 425.60 | 431.90 | 425.25 | 433.25 | 433.25 | 2.28% | 93 |
| Mar 3, 2026 | 424.90 | 424.90 | 420.20 | 423.60 | 423.60 | 0.21% | 17 |
| Mar 2, 2026 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | -0.25% | - |
| Feb 27, 2026 | 423.75 | 423.75 | 423.75 | 423.75 | 423.75 | -0.62% | - |
| Feb 26, 2026 | 429.35 | 430.10 | 426.40 | 426.40 | 426.40 | 0.22% | 42 |
| Feb 25, 2026 | 420.00 | 420.00 | 420.00 | 425.45 | 425.45 | 1.50% | 10 |
| Feb 24, 2026 | 419.15 | 419.15 | 419.15 | 419.15 | 419.15 | 0.56% | - |
| Feb 23, 2026 | 425.25 | 425.25 | 425.25 | 416.80 | 416.80 | -2.31% | 5 |