Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 299.80
+0.35 (0.12%)
Last updated: Jul 27, 2026, 12:10 PM CET
BIT:1ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 297.55 | 299.80 | 297.55 | 299.80 | - | 0.12% | - |
| 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 |
| 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 |