Intuitive Surgical, Inc. (BMV:ISRG)
Mexico · Delayed Price · Currency is MXN 9,270.00
-247.00 (-2.60%)
Last updated: Jan 20, 2026, 2:18 PM CST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | 9,270.00 | -2.60% | 15 |
| Jan 15, 2026 | 9,517.00 | 9,517.00 | 9,517.00 | 9,517.00 | 9,517.00 | -1.22% | 24 |
| Jan 14, 2026 | 9,634.33 | 9,634.33 | 9,634.33 | 9,634.33 | 9,634.33 | -5.61% | 263 |
| Jan 12, 2026 | 10,207.15 | 10,207.15 | 10,207.15 | 10,207.15 | 10,207.15 | -3.25% | 280 |
| Jan 8, 2026 | 10,550.00 | 10,560.00 | 10,550.00 | 10,550.00 | 10,550.00 | 3.94% | 565 |
| Jan 5, 2026 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | -2.17% | 29 |
| Dec 29, 2025 | 10,350.00 | 10,375.00 | 10,350.00 | 10,375.00 | 10,375.00 | 0.58% | 263 |
| Dec 19, 2025 | 10,275.00 | 10,322.28 | 10,275.00 | 10,315.64 | 10,315.64 | 2.64% | 213 |
| Dec 17, 2025 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.62% | 20 |
| Dec 15, 2025 | 9,987.63 | 9,987.63 | 9,987.63 | 9,987.63 | 9,987.63 | 0.89% | 105 |
| Dec 11, 2025 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.54% | 7 |
| Dec 10, 2025 | 10,157.55 | 10,157.55 | 10,157.55 | 10,157.55 | 10,157.55 | -0.09% | 289 |
| Dec 9, 2025 | 10,167.00 | 10,167.00 | 10,167.00 | 10,167.00 | 10,167.00 | -1.69% | 12 |
| Dec 8, 2025 | 10,280.00 | 10,341.53 | 10,280.00 | 10,341.53 | 10,341.53 | -0.82% | 507 |
| Dec 5, 2025 | 10,430.00 | 10,430.00 | 10,427.18 | 10,427.18 | 10,427.18 | 0.33% | 447 |
| 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 |