Intuitive Surgical, Inc. (BMV:ISRG)
Mexico · Delayed Price · Currency is MXN 8,708.00
-40.00 (-0.46%)
At close: Aug 8, 2025, 2:00 PM CST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | - | 1.08% | 17 |
| Aug 8, 2025 | 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 | - | -1.76% | 92 |
| Aug 6, 2025 | 8,905.00 | 8,905.00 | 8,905.00 | 8,905.00 | - | -2.38% | 18 |
| Aug 5, 2025 | 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 | - | 0.31% | 226 |
| Aug 1, 2025 | 9,010.00 | 9,092.84 | 9,010.00 | 9,092.84 | - | -1.06% | 308 |
| Jul 31, 2025 | 9,190.00 | 9,190.00 | 9,190.00 | 9,190.00 | - | -1.52% | 15 |
| Jul 30, 2025 | 9,332.00 | 9,332.00 | 9,332.00 | 9,332.00 | - | - | - |
| Jul 29, 2025 | 9,392.85 | 9,392.85 | 9,323.00 | 9,332.00 | - | 0.78% | 255 |
| Jul 28, 2025 | 9,280.00 | 9,288.10 | 9,260.00 | 9,260.00 | - | 2.24% | 594 |
| Jul 25, 2025 | 9,057.14 | 9,057.14 | 9,057.14 | 9,057.14 | - | - | - |
| Jul 24, 2025 | 9,063.06 | 9,063.06 | 9,057.14 | 9,057.14 | - | -2.19% | 1,176 |
| Jul 23, 2025 | 9,290.00 | 9,290.00 | 9,260.00 | 9,260.00 | - | -3.11% | 17 |
| Jul 22, 2025 | 9,680.00 | 9,680.00 | 9,557.71 | 9,557.71 | - | -0.91% | 437 |
| Jul 21, 2025 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | - | -0.23% | 5 |
| Jul 18, 2025 | 9,667.10 | 9,667.10 | 9,667.10 | 9,667.10 | - | -0.18% | 805 |
| Jul 17, 2025 | 9,590.00 | 9,685.00 | 9,590.00 | 9,685.00 | - | 2.01% | 531 |
| Jul 16, 2025 | 9,494.00 | 9,494.00 | 9,494.00 | 9,494.00 | - | -1.46% | 11 |
| Jul 15, 2025 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | - | - | - |
| Jul 14, 2025 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | - | - | - |
| Jul 11, 2025 | 9,635.00 | 9,635.00 | 9,635.00 | 9,635.00 | - | -1.14% | 5 |
| Jul 10, 2025 | 9,746.29 | 9,746.29 | 9,746.29 | 9,746.29 | - | -2.57% | 250 |
| Jul 9, 2025 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | - | - | - |
| Jul 8, 2025 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | - | - | - |
| Jul 7, 2025 | 10,003.00 | 10,003.00 | 10,003.00 | 10,003.00 | - | -1.30% | 18 |
| Jul 4, 2025 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | - | - | - |
| Jul 3, 2025 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | - | - | - |
| Jul 2, 2025 | 10,135.00 | 10,135.00 | 10,135.00 | 10,135.00 | - | 1.61% | 1,377 |
| Jul 1, 2025 | 9,974.00 | 9,974.00 | 9,974.00 | 9,974.00 | - | -0.01% | 791 |
| Jun 30, 2025 | 9,975.00 | 9,975.00 | 9,975.00 | 9,975.00 | - | -0.01% | 738 |
| Jun 27, 2025 | 9,975.68 | 9,975.68 | 9,975.68 | 9,975.68 | - | - | - |
| Jun 26, 2025 | 9,975.68 | 9,975.68 | 9,975.68 | 9,975.68 | - | - | - |
| Jun 25, 2025 | 9,975.68 | 9,975.68 | 9,975.68 | 9,975.68 | - | 1.77% | 71 |
| Jun 24, 2025 | 9,802.00 | 9,802.00 | 9,802.00 | 9,802.00 | - | - | - |
| Jun 23, 2025 | 9,803.84 | 9,803.84 | 9,802.00 | 9,802.00 | - | -0.86% | 819 |
| Jun 20, 2025 | 9,887.00 | 9,887.00 | 9,887.00 | 9,887.00 | - | - | - |
| Jun 19, 2025 | 9,887.00 | 9,887.00 | 9,887.00 | 9,887.00 | - | - | - |
| Jun 18, 2025 | 9,887.00 | 9,887.00 | 9,887.00 | 9,887.00 | - | - | - |
| Jun 17, 2025 | 9,887.00 | 9,887.00 | 9,887.00 | 9,887.00 | - | - | - |
| Jun 16, 2025 | 9,887.00 | 9,887.00 | 9,887.00 | 9,887.00 | - | - | - |
| Jun 13, 2025 | 9,887.00 | 9,887.00 | 9,887.00 | 9,887.00 | - | - | - |
| Jun 12, 2025 | 9,887.00 | 9,887.00 | 9,887.00 | 9,887.00 | - | - | - |
| Jun 11, 2025 | 9,993.69 | 9,993.69 | 9,880.00 | 9,887.00 | - | -1.51% | 235 |
| Jun 10, 2025 | 10,039.00 | 10,039.00 | 10,039.00 | 10,039.00 | - | - | 123 |
| Jun 9, 2025 | 9,835.25 | 10,038.97 | 9,835.25 | 10,038.97 | - | -6.44% | 468 |
| Jun 6, 2025 | 10,730.00 | 10,730.00 | 10,730.00 | 10,730.00 | - | - | - |
| Jun 5, 2025 | 10,785.00 | 10,785.00 | 10,730.00 | 10,730.00 | - | 0.37% | 38 |
| Jun 4, 2025 | 10,690.00 | 10,690.00 | 10,690.00 | 10,690.00 | - | -0.33% | 262 |
| Jun 3, 2025 | 10,725.30 | 10,725.30 | 10,725.30 | 10,725.30 | - | - | - |