Intuitive Surgical, Inc. (BIT:1ISRG)
Italy · Delayed Price · Currency is EUR 354.10
+1.40 (0.40%)
At close: Sep 25, 2026
BIT:1ISRG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 348.55 | 352.70 | 347.15 | 352.70 | 352.70 | 0.63% | 9 |
| Sep 23, 2026 | 351.35 | 351.35 | 351.35 | 350.50 | 350.50 | -0.09% | 21 |
| Sep 22, 2026 | 351.70 | 353.05 | 347.50 | 350.80 | 350.80 | 1.95% | 45 |
| Sep 21, 2026 | 343.25 | 345.10 | 343.10 | 344.10 | 344.10 | 0.58% | 41 |
| Sep 18, 2026 | 333.30 | 342.45 | 333.30 | 342.10 | 342.10 | 3.54% | 18 |
| Sep 17, 2026 | 335.80 | 336.95 | 330.00 | 330.40 | 330.40 | -1.59% | 24 |
| Sep 16, 2026 | 328.30 | 335.75 | 328.30 | 335.75 | 335.75 | 3.83% | 33 |
| Sep 15, 2026 | 325.15 | 325.15 | 323.00 | 323.35 | 323.35 | -0.25% | 65 |
| Sep 14, 2026 | 323.20 | 327.00 | 323.20 | 324.15 | 324.15 | 2.35% | 37 |
| Sep 11, 2026 | 312.10 | 316.70 | 312.10 | 316.70 | 316.70 | 2.13% | 11 |
| Sep 10, 2026 | 305.45 | 310.00 | 305.45 | 310.10 | 310.10 | 2.50% | 66 |
| Sep 9, 2026 | 302.30 | 303.85 | 301.95 | 302.55 | 302.55 | 0.33% | 74 |
| Sep 8, 2026 | 314.35 | 314.40 | 310.00 | 301.55 | 301.55 | -4.56% | 34 |
| Sep 7, 2026 | 315.10 | 319.35 | 315.10 | 315.95 | 315.95 | 0.30% | 48 |
| Sep 4, 2026 | 319.15 | 319.30 | 317.50 | 315.00 | 315.00 | -0.66% | 18 |
| Sep 3, 2026 | 320.40 | 323.35 | 317.20 | 317.10 | 317.10 | -3.63% | 64 |
| Sep 2, 2026 | 320.85 | 329.05 | 320.85 | 329.05 | 329.05 | 3.52% | 36 |
| Sep 1, 2026 | 323.95 | 324.20 | 317.20 | 317.85 | 317.85 | -1.06% | 67 |
| Aug 31, 2026 | 320.70 | 321.25 | 316.60 | 321.25 | 321.25 | 0.17% | 47 |
| Aug 28, 2026 | 317.40 | 319.05 | 317.40 | 320.70 | 320.70 | 1.41% | 27 |
| Aug 27, 2026 | 317.80 | 317.80 | 315.05 | 316.25 | 316.25 | 0.05% | 23 |
| Aug 26, 2026 | 320.55 | 320.75 | 316.10 | 316.10 | 316.10 | -0.85% | 78 |
| Aug 25, 2026 | 315.80 | 315.80 | 315.80 | 318.80 | 318.80 | -1.33% | 1 |
| Aug 24, 2026 | 327.90 | 328.00 | 323.10 | 323.10 | 323.10 | -0.80% | 14 |
| Aug 21, 2026 | 321.75 | 325.85 | 318.65 | 325.70 | 325.70 | -3.15% | 20 |
| Aug 20, 2026 | 341.30 | 341.30 | 341.30 | 336.30 | 336.30 | -2.00% | 3 |
| Aug 19, 2026 | 337.00 | 345.00 | 337.00 | 343.15 | 343.15 | -0.15% | 20 |
| Aug 18, 2026 | 341.45 | 341.45 | 341.45 | 343.65 | 343.65 | 1.87% | 1 |
| Aug 17, 2026 | 341.40 | 341.40 | 337.00 | 337.35 | 337.35 | -2.27% | 39 |
| 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 |