Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 345.20
-2.80 (-0.80%)
At close: Aug 14, 2026
BIT:1ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 347.85 | 347.85 | 344.85 | 345.20 | 345.20 | -0.80% | 34 |
| Aug 13, 2026 | 350.05 | 350.05 | 348.90 | 348.00 | 348.00 | -0.01% | 46 |
| Aug 12, 2026 | 345.90 | 351.80 | 344.85 | 348.05 | 348.05 | 0.69% | 117 |
| Aug 11, 2026 | 341.85 | 346.55 | 341.25 | 345.65 | 345.65 | 3.03% | 60 |
| Aug 10, 2026 | 328.15 | 335.30 | 328.05 | 335.50 | 335.50 | 2.65% | 60 |
| Aug 7, 2026 | 323.90 | 327.40 | 323.90 | 326.85 | 326.85 | 0.91% | 17 |
| Aug 6, 2026 | 327.95 | 328.40 | 323.50 | 323.90 | 323.90 | 0.33% | 66 |
| Aug 5, 2026 | 319.00 | 322.35 | 319.00 | 322.85 | 322.85 | 1.59% | 44 |
| Aug 4, 2026 | 323.30 | 325.65 | 317.80 | 317.80 | 317.80 | -1.91% | 80 |
| Aug 3, 2026 | 308.60 | 324.00 | 307.85 | 324.00 | 324.00 | 6.42% | 69 |
| Jul 31, 2026 | 315.95 | 315.95 | 304.40 | 304.45 | 304.45 | 0.33% | 265 |
| Jul 30, 2026 | 303.45 | 303.45 | 303.45 | 303.45 | 303.45 | -2.85% | - |
| Jul 29, 2026 | 318.90 | 318.90 | 315.95 | 312.35 | 312.35 | -2.53% | 203 |
| Jul 28, 2026 | 315.70 | 324.00 | 314.20 | 320.45 | 320.45 | 2.53% | 24 |
| Jul 27, 2026 | 297.55 | 313.40 | 297.55 | 312.55 | 312.55 | 4.37% | 82 |
| Jul 24, 2026 | 293.70 | 299.95 | 293.70 | 299.45 | 299.45 | 3.03% | 16 |
| Jul 23, 2026 | 291.50 | 291.50 | 290.20 | 290.65 | 290.65 | -4.08% | 16 |
| Jul 22, 2026 | 310.40 | 310.40 | 303.00 | 303.00 | 303.00 | -3.21% | 28 |
| Jul 21, 2026 | 311.70 | 316.95 | 304.75 | 313.05 | 313.05 | 1.56% | 229 |
| Jul 20, 2026 | 302.60 | 303.65 | 301.00 | 308.25 | 308.25 | 0.34% | 50 |
| Jul 17, 2026 | 317.65 | 319.70 | 307.00 | 307.20 | 307.20 | -12.24% | 510 |
| Jul 16, 2026 | 341.05 | 350.30 | 339.20 | 350.05 | 350.05 | 2.13% | 46 |
| Jul 15, 2026 | 335.95 | 342.75 | 334.65 | 342.75 | 342.75 | 3.07% | 63 |
| Jul 14, 2026 | 342.50 | 342.50 | 333.40 | 332.55 | 332.55 | -7.35% | 27 |
| Jul 13, 2026 | 359.50 | 359.50 | 357.80 | 358.95 | 358.95 | 1.31% | 34 |
| Jul 10, 2026 | 354.30 | 354.30 | 354.30 | 354.30 | 354.30 | -2.10% | - |
| Jul 9, 2026 | 359.30 | 362.15 | 359.30 | 361.90 | 361.90 | -0.96% | 12 |
| Jul 8, 2026 | 368.20 | 368.20 | 368.20 | 365.40 | 365.40 | -2.39% | 2 |
| 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 |