Intuitive Surgical, Inc. (BMV:ISRG)
Mexico · Delayed Price · Currency is MXN 10,430
+37 (0.36%)
Last updated: Dec 5, 2025, 11:21 AM CST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10,314.00 | 10,393.00 | 10,314.00 | 10,393.00 | 10,393.00 | -0.02% | 29 |
| Dec 3, 2025 | 10,401.00 | 10,401.00 | 10,395.00 | 10,395.00 | 10,395.00 | -1.52% | 86 |
| Nov 26, 2025 | 10,555.00 | 10,555.00 | 10,555.00 | 10,555.00 | 10,555.00 | 0.31% | 35 |
| Nov 24, 2025 | 10,500.00 | 10,522.71 | 10,500.00 | 10,522.71 | 10,522.71 | 1.82% | 310 |
| Nov 21, 2025 | 10,335.00 | 10,335.00 | 10,334.50 | 10,334.50 | 10,334.50 | 0.48% | 919 |
| Nov 20, 2025 | 10,285.00 | 10,285.00 | 10,285.00 | 10,285.00 | 10,285.00 | 0.83% | 15 |
| Nov 19, 2025 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.34% | 50 |
| Nov 14, 2025 | 10,235.00 | 10,235.00 | 10,235.00 | 10,235.00 | 10,235.00 | -1.59% | 18 |
| Nov 13, 2025 | 10,388.00 | 10,400.00 | 10,388.00 | 10,400.00 | 10,400.00 | -0.95% | 209 |
| Nov 12, 2025 | 10,469.38 | 10,500.00 | 10,469.38 | 10,500.00 | 10,500.00 | 0.22% | 611 |
| Nov 11, 2025 | 10,486.90 | 10,545.00 | 10,477.00 | 10,477.00 | 10,477.00 | 0.74% | 232 |
| Nov 10, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 0.97% | 23 |
| Nov 7, 2025 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2.23% | 44 |
| Nov 6, 2025 | 10,200.00 | 10,200.00 | 10,075.00 | 10,075.00 | 10,075.00 | 0.40% | 443 |
| Nov 5, 2025 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 10,035.00 | 0.45% | 192 |
| Nov 3, 2025 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 9,990.00 | 0.40% | 140 |
| Oct 31, 2025 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1.37% | 10 |
| Oct 30, 2025 | 9,815.56 | 9,815.56 | 9,815.56 | 9,815.56 | 9,815.56 | -1.84% | 31 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.13% | 1,450 |
| Oct 28, 2025 | 10,013.00 | 10,013.00 | 10,013.00 | 10,013.00 | 10,013.00 | -1.11% | 113 |
| Oct 27, 2025 | 10,071.00 | 10,125.00 | 10,070.00 | 10,125.00 | 10,125.00 | -0.32% | 221 |
| Oct 24, 2025 | 10,120.00 | 10,158.00 | 10,120.00 | 10,158.00 | 10,158.00 | 4.15% | 172 |
| Oct 22, 2025 | 9,910.00 | 9,910.00 | 9,736.00 | 9,753.64 | 9,753.64 | 14.17% | 13,204 |
| Oct 21, 2025 | 8,460.00 | 8,544.00 | 8,460.00 | 8,543.00 | 8,543.00 | 1.16% | 3,045 |
| Oct 20, 2025 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | 3.37% | 159 |
| Oct 17, 2025 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | 1.97% | 9 |
| Oct 16, 2025 | 8,036.00 | 8,036.00 | 8,012.00 | 8,012.00 | 8,012.00 | -2.29% | 35 |
| Oct 9, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1.17% | 23 |
| Oct 7, 2025 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | -2.17% | 126 |
| Oct 6, 2025 | 8,350.00 | 8,350.00 | 8,285.00 | 8,285.00 | 8,285.00 | -0.86% | 168 |
| Oct 3, 2025 | 8,394.41 | 8,394.41 | 8,345.10 | 8,357.00 | 8,357.00 | 2.09% | 3,655 |
| Oct 2, 2025 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 1.06% | 476 |
| Oct 1, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.25% | 11 |
| Sep 29, 2025 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.25% | 10 |
| Sep 26, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.12% | 20 |
| Sep 25, 2025 | 8,086.00 | 8,110.00 | 8,086.00 | 8,110.00 | 8,110.00 | -1.17% | 286 |
| Sep 24, 2025 | 8,245.00 | 8,251.32 | 8,206.00 | 8,206.00 | 8,206.00 | -0.47% | 105 |
| Sep 23, 2025 | 8,225.82 | 8,245.00 | 8,225.82 | 8,245.00 | 8,245.00 | 0.81% | 34 |
| Sep 22, 2025 | 8,154.00 | 8,179.00 | 8,154.00 | 8,179.00 | 8,179.00 | 1.73% | 415 |
| Sep 19, 2025 | 8,011.26 | 8,040.00 | 8,011.26 | 8,040.00 | 8,040.00 | 0.36% | 91 |
| Sep 18, 2025 | 7,920.00 | 8,011.26 | 7,896.00 | 8,011.26 | 8,011.26 | 1.41% | 66 |
| Sep 17, 2025 | 7,940.00 | 7,940.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.24% | 52 |
| Sep 15, 2025 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | -4.58% | 1,257 |
| Sep 12, 2025 | 8,382.71 | 8,382.71 | 8,382.71 | 8,382.71 | 8,382.71 | -0.90% | 432 |
| Sep 11, 2025 | 8,403.03 | 8,508.00 | 8,403.03 | 8,459.12 | 8,459.12 | 1.03% | 946 |
| Sep 10, 2025 | 8,565.00 | 8,565.00 | 8,373.00 | 8,373.00 | 8,373.00 | -4.43% | 20,207 |
| Sep 9, 2025 | 8,760.78 | 8,760.78 | 8,760.78 | 8,760.78 | 8,760.78 | 0.53% | 9 |
| Sep 8, 2025 | 8,714.50 | 8,714.50 | 8,714.50 | 8,714.50 | 8,714.50 | -0.32% | 8,000 |
| Sep 5, 2025 | 8,565.97 | 8,742.25 | 8,565.97 | 8,742.25 | 8,742.25 | 2.98% | 1,917 |
| Sep 4, 2025 | 8,391.22 | 8,500.00 | 8,391.22 | 8,489.62 | 8,489.62 | 3.08% | 852 |