Intuitive Surgical, Inc. (BMV:ISRG)
Mexico · Delayed Price · Currency is MXN 8,200.00
+95.00 (1.17%)
At close: Oct 9, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 8,437.00 | 8,437.00 | 8,200.00 | 8,236.08 | 8,236.08 | -5.35% | 308 |
| Sep 2, 2025 | 8,702.06 | 8,702.06 | 8,702.06 | 8,702.06 | 8,702.06 | -1.34% | 6,343 |
| Aug 29, 2025 | 8,772.08 | 8,820.00 | 8,772.08 | 8,820.00 | 8,820.00 | 0.07% | 41 |
| Aug 28, 2025 | 8,810.69 | 8,822.00 | 8,810.69 | 8,814.25 | 8,814.25 | 0.33% | 404 |
| Aug 27, 2025 | 8,845.00 | 8,845.00 | 8,783.00 | 8,785.41 | 8,785.41 | 0.83% | 120 |
| Aug 26, 2025 | 8,713.14 | 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 | 8,770.00 | -0.85% | 21 |
| Aug 22, 2025 | 8,890.00 | 8,890.00 | 8,844.94 | 8,844.94 | 8,844.94 | -0.42% | 1,241 |
| Aug 21, 2025 | 8,900.00 | 8,900.00 | 8,882.00 | 8,882.00 | 8,882.00 | -1.69% | 16 |
| Aug 20, 2025 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 9,035.00 | 0.41% | 2,902 |
| Aug 19, 2025 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | 8,998.00 | -0.46% | 6 |
| Aug 18, 2025 | 9,040.05 | 9,040.05 | 9,040.00 | 9,040.00 | 9,040.00 | 0.58% | 25 |
| Aug 15, 2025 | 8,988.00 | 8,988.00 | 8,988.00 | 8,988.00 | 8,988.00 | 0.49% | 21 |
| Aug 14, 2025 | 8,945.95 | 8,950.00 | 8,944.06 | 8,944.06 | 8,944.06 | -0.29% | 366 |
| Aug 13, 2025 | 8,920.40 | 8,970.00 | 8,920.40 | 8,970.00 | 8,970.00 | 1.76% | 27 |
| Aug 12, 2025 | 8,818.50 | 8,818.50 | 8,815.00 | 8,815.00 | 8,815.00 | 0.15% | 4,013 |
| Aug 11, 2025 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 1.08% | 417 |
| Aug 8, 2025 | 8,708.00 | 8,708.00 | 8,708.00 | 8,708.00 | 8,708.00 | -0.46% | 1,700 |
| Aug 7, 2025 | 8,707.00 | 8,748.00 | 8,707.00 | 8,748.00 | 8,748.00 | -1.76% | 94 |
| Aug 6, 2025 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | -2.38% | 19 |
| Aug 5, 2025 | 9,121.94 | 9,121.94 | 9,121.94 | 9,121.94 | 9,121.94 | 0.01% | 2,822 |
| Aug 4, 2025 | 9,120.00 | 9,121.00 | 9,120.00 | 9,121.00 | 9,121.00 | 0.31% | 226 |
| Aug 1, 2025 | 9,010.00 | 9,092.84 | 9,010.00 | 9,092.84 | 9,092.84 | -1.06% | 308 |
| Jul 31, 2025 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | -1.52% | 17 |
| Jul 29, 2025 | 9,392.85 | 9,392.85 | 9,323.00 | 9,332.00 | 9,332.00 | 0.78% | 256 |
| Jul 28, 2025 | 9,280.00 | 9,288.10 | 9,260.00 | 9,260.00 | 9,260.00 | 2.24% | 595 |
| Jul 24, 2025 | 9,063.06 | 9,063.06 | 9,057.14 | 9,057.14 | 9,057.14 | -2.19% | 5,435 |