Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 361.25
-4.50 (-1.23%)
Last updated: May 28, 2026, 12:07 PM CET
BIT:1ISRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |