Intuitive Surgical, Inc. (BMV:ISRG)
Mexico · Delayed Price · Currency is MXN 9,950.00
+134.44 (1.37%)
At close: Oct 31, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 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 | - | -1.84% | 31 |
| Oct 29, 2025 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | -0.13% | 1,449 |
| Oct 28, 2025 | 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 | - | -0.32% | 216 |
| Oct 24, 2025 | 10,120.00 | 10,158.00 | 10,120.00 | 10,158.00 | - | 4.15% | 169 |
| Oct 23, 2025 | 9,753.64 | 9,753.64 | 9,753.64 | 9,753.64 | - | - | - |
| Oct 22, 2025 | 9,910.00 | 9,910.00 | 9,736.00 | 9,753.64 | - | 14.17% | 13,203 |
| Oct 21, 2025 | 8,460.00 | 8,544.00 | 8,460.00 | 8,543.00 | - | 1.16% | 3,045 |
| Oct 20, 2025 | 8,445.00 | 8,445.00 | 8,445.00 | 8,445.00 | - | 3.37% | 158 |
| Oct 17, 2025 | 8,170.00 | 8,170.00 | 8,170.00 | 8,170.00 | - | 1.97% | 6 |
| Oct 16, 2025 | 8,036.00 | 8,036.00 | 8,012.00 | 8,012.00 | - | -2.29% | 33 |
| Oct 15, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - | - |
| Oct 14, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - | - |
| Oct 13, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - | - |
| Oct 10, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | - | - |
| Oct 9, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 1.17% | 22 |
| Oct 8, 2025 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | - | - | - |
| Oct 7, 2025 | 8,105.00 | 8,105.00 | 8,105.00 | 8,105.00 | - | -2.17% | 122 |
| Oct 6, 2025 | 8,350.00 | 8,350.00 | 8,285.00 | 8,285.00 | - | -0.86% | 168 |
| Oct 3, 2025 | 8,394.41 | 8,394.41 | 8,345.10 | 8,357.00 | - | 2.09% | 3,652 |
| Oct 2, 2025 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | - | 1.06% | 452 |
| Oct 1, 2025 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 0.25% | 10 |
| Sep 30, 2025 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | - | - | - |
| Sep 29, 2025 | 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 | - | -0.12% | 20 |
| Sep 25, 2025 | 8,086.00 | 8,110.00 | 8,086.00 | 8,110.00 | - | -1.17% | 285 |
| Sep 24, 2025 | 8,245.00 | 8,251.32 | 8,206.00 | 8,206.00 | - | -0.47% | 105 |
| Sep 23, 2025 | 8,225.82 | 8,245.00 | 8,225.82 | 8,245.00 | - | 0.81% | 34 |
| Sep 22, 2025 | 8,154.00 | 8,179.00 | 8,154.00 | 8,179.00 | - | 1.73% | 17 |
| Sep 19, 2025 | 8,011.26 | 8,040.00 | 8,011.26 | 8,040.00 | - | 0.36% | 91 |
| Sep 18, 2025 | 7,920.00 | 8,011.26 | 7,896.00 | 8,011.26 | - | 1.41% | 66 |
| Sep 17, 2025 | 7,940.00 | 7,940.00 | 7,900.00 | 7,900.00 | - | -1.24% | 50 |
| Sep 15, 2025 | 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 | - | -0.90% | 432 |
| Sep 11, 2025 | 8,403.03 | 8,508.00 | 8,403.03 | 8,459.12 | - | 1.03% | 946 |
| Sep 10, 2025 | 8,565.00 | 8,565.00 | 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 | - | 0.53% | 9 |
| Sep 8, 2025 | 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 | - | 2.98% | 1,917 |
| Sep 4, 2025 | 8,391.22 | 8,500.00 | 8,391.22 | 8,489.62 | - | 3.08% | 851 |
| Sep 3, 2025 | 8,437.00 | 8,437.00 | 8,200.00 | 8,236.08 | - | -5.35% | 306 |
| Sep 2, 2025 | 8,702.06 | 8,702.06 | 8,702.06 | 8,702.06 | - | -1.34% | 17 |
| Sep 1, 2025 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | - | - | - |
| Aug 29, 2025 | 8,772.08 | 8,820.00 | 8,772.08 | 8,820.00 | - | 0.07% | 54 |
| Aug 28, 2025 | 8,810.69 | 8,822.00 | 8,810.69 | 8,814.25 | - | 0.33% | 268 |
| Aug 27, 2025 | 8,845.00 | 8,845.00 | 8,783.00 | 8,785.41 | - | 0.83% | 120 |
| Aug 26, 2025 | 8,713.14 | 8,713.14 | 8,713.14 | 8,713.14 | - | -0.65% | 41 |
| Aug 25, 2025 | 8,830.00 | 8,830.00 | 8,770.00 | 8,770.00 | - | -0.85% | 21 |
| Aug 22, 2025 | 8,890.00 | 8,890.00 | 8,844.94 | 8,844.94 | - | -0.42% | 1,241 |