Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 386.60
+13.45 (3.60%)
At close: Jul 7, 2026
BIT:1ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 381.70 | 386.60 | 374.35 | 374.35 | 374.35 | 0.32% | 59 |
| Jul 6, 2026 | 372.70 | 375.20 | 370.30 | 373.15 | 373.15 | 0.03% | 81 |
| Jul 3, 2026 | 367.55 | 367.55 | 367.55 | 373.05 | 373.05 | 1.97% | 1 |
| Jul 2, 2026 | 356.60 | 367.65 | 354.05 | 365.85 | 365.85 | 2.78% | 4 |
| Jul 1, 2026 | 352.35 | 352.35 | 350.70 | 355.95 | 355.95 | 1.18% | 11 |
| Jun 30, 2026 | 351.80 | 351.80 | 351.80 | 351.80 | 351.80 | -1.29% | - |
| Jun 29, 2026 | 354.75 | 358.15 | 354.75 | 356.40 | 356.40 | -0.13% | 42 |
| Jun 26, 2026 | 357.45 | 357.45 | 357.15 | 356.85 | 356.85 | -0.08% | 39 |
| Jun 25, 2026 | 352.70 | 362.00 | 352.70 | 357.15 | 357.15 | 0.15% | 4 |
| Jun 24, 2026 | 355.95 | 361.05 | 354.15 | 356.60 | 356.60 | 1.41% | 38 |
| Jun 23, 2026 | 356.70 | 356.70 | 352.20 | 351.65 | 351.65 | -0.52% | 63 |
| Jun 22, 2026 | 353.90 | 353.90 | 353.90 | 353.50 | 353.50 | 0.14% | 2 |
| Jun 19, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0.38% | - |
| Jun 18, 2026 | 351.35 | 355.00 | 351.35 | 351.65 | 351.65 | -1.77% | 6 |
| Jun 17, 2026 | 361.60 | 361.60 | 357.75 | 358.00 | 358.00 | -1.09% | 8 |
| Jun 16, 2026 | 361.95 | 361.95 | 361.95 | 361.95 | 361.95 | 0.84% | - |
| Jun 15, 2026 | 357.05 | 359.20 | 356.90 | 358.95 | 358.95 | 2.00% | 55 |
| Jun 12, 2026 | 358.00 | 358.00 | 343.60 | 351.90 | 351.90 | -0.87% | 10 |
| Jun 11, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | -2.27% | - |
| Jun 10, 2026 | 366.70 | 369.25 | 364.00 | 363.25 | 363.25 | -1.60% | 36 |
| Jun 9, 2026 | 363.60 | 363.60 | 363.60 | 369.15 | 369.15 | 0.78% | 4 |
| Jun 8, 2026 | 364.80 | 367.75 | 364.80 | 366.30 | 366.30 | -0.83% | 14 |
| Jun 5, 2026 | 362.80 | 367.25 | 362.55 | 369.35 | 369.35 | 2.67% | 118 |
| Jun 4, 2026 | 352.40 | 359.15 | 352.35 | 359.75 | 359.75 | 4.37% | 55 |
| Jun 3, 2026 | 347.65 | 347.65 | 344.80 | 344.70 | 344.70 | 0.06% | 77 |
| Jun 2, 2026 | 355.75 | 355.75 | 342.20 | 344.50 | 344.50 | -4.74% | 41 |
| Jun 1, 2026 | 364.75 | 365.90 | 361.65 | 361.65 | 361.65 | 0.32% | 96 |
| May 29, 2026 | 364.75 | 373.50 | 360.50 | 360.50 | 360.50 | -0.36% | 151 |
| May 28, 2026 | 361.25 | 361.95 | 359.80 | 361.80 | 361.80 | -1.08% | 37 |
| May 27, 2026 | 375.10 | 375.10 | 365.75 | 365.75 | 365.75 | -2.70% | 46 |
| May 26, 2026 | 380.30 | 380.30 | 375.90 | 375.90 | 375.90 | -1.21% | 36 |
| May 25, 2026 | 382.70 | 382.70 | 380.80 | 380.50 | 380.50 | 0.96% | 27 |
| May 22, 2026 | 377.00 | 377.00 | 375.95 | 376.90 | 376.90 | -0.08% | 5 |
| May 21, 2026 | 384.70 | 386.30 | 378.00 | 377.20 | 377.20 | -1.67% | 29 |
| May 20, 2026 | 381.65 | 384.15 | 380.30 | 383.60 | 383.60 | 0.41% | 125 |
| May 19, 2026 | 378.60 | 380.95 | 378.20 | 382.05 | 382.05 | 3.09% | 17 |
| May 18, 2026 | 362.15 | 363.30 | 362.15 | 370.60 | 370.60 | 1.46% | 4 |
| May 15, 2026 | 370.40 | 370.40 | 366.50 | 365.25 | 365.25 | -1.36% | 62 |
| May 14, 2026 | 370.80 | 370.80 | 370.20 | 370.30 | 370.30 | -0.08% | 16 |
| May 13, 2026 | 368.00 | 370.60 | 367.00 | 370.60 | 370.60 | 0.69% | 14 |
| May 12, 2026 | 357.55 | 359.05 | 356.45 | 368.05 | 368.05 | 2.61% | 165 |
| May 11, 2026 | 382.75 | 382.75 | 360.00 | 358.70 | 358.70 | -6.49% | 58 |
| May 8, 2026 | 386.45 | 388.45 | 384.45 | 383.60 | 383.60 | -1.70% | 173 |
| May 7, 2026 | 384.00 | 390.50 | 384.00 | 390.25 | 390.25 | 2.24% | 58 |
| 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 |