Intuitive Surgical, Inc. (FRA:IUI1)
Germany flag Germany · Delayed Price · Currency is EUR
474.25
+19.45 (4.28%)
At close: Oct 23, 2025

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025460.00466.40459.65465.65465.652.39%136
Oct 22, 2025464.05467.80452.65454.80454.8014.06%796
Oct 21, 2025394.05400.35394.05398.75398.750.87%78
Oct 20, 2025386.30395.30386.30395.30395.303.25%125
Oct 17, 2025367.05383.80366.95382.85382.853.00%153
Oct 16, 2025370.95374.75370.95371.70371.70-0.31%155
Oct 15, 2025374.05374.05372.85372.85372.85-0.61%1
Oct 14, 2025371.60377.70371.60375.15375.15-0.12%75
Oct 13, 2025368.60377.45368.60375.60375.600.93%114
Oct 10, 2025381.30387.95372.15372.15372.15-2.95%452
Oct 9, 2025383.05390.80383.05383.45383.45-0.35%52
Oct 8, 2025377.20385.65377.20384.80384.801.80%13
Oct 7, 2025381.70389.95378.00378.00378.00-1.42%143
Oct 6, 2025392.95399.15383.45383.45383.45-0.94%102
Oct 3, 2025375.80387.10375.75387.10387.102.65%10
Oct 2, 2025371.65377.10371.65377.10377.100.92%7
Oct 1, 2025376.55378.90369.25373.65373.65-1.61%194
Sep 30, 2025372.90380.15372.15379.75379.751.58%68
Sep 29, 2025374.90381.65373.85373.85373.85-0.43%83
Sep 26, 2025372.95377.70372.95375.45375.45-0.12%16
Sep 25, 2025373.65376.95373.65375.90375.90-1.65%15
Sep 24, 2025377.55383.50377.55382.20382.200.91%5
Sep 23, 2025380.00381.10375.10378.75378.750.69%88
Sep 22, 2025371.35376.15369.10376.15376.151.16%118
Sep 19, 2025367.55372.75367.55371.85371.851.20%26
Sep 18, 2025366.20369.60366.20367.45367.450.80%17
Sep 17, 2025362.70369.85362.70364.55364.55-0.31%117
Sep 16, 2025366.50370.00364.65365.70365.70-0.73%199
Sep 15, 2025380.85381.50368.40368.40368.40-3.57%98
Sep 12, 2025386.00390.20382.05382.05382.05-1.67%78
Sep 11, 2025382.10388.55382.10388.55388.55-1.28%26
Sep 10, 2025395.60399.90393.60393.60393.60-1.22%37
Sep 9, 2025398.05399.85395.60398.45398.45-0.01%36
Sep 8, 2025397.05398.50396.15398.50398.501.28%150
Sep 5, 2025386.85393.45386.05393.45393.451.24%19
Sep 4, 2025376.05388.65376.05388.65388.653.10%195
Sep 3, 2025398.70405.65373.85376.95376.95-6.20%225
Sep 2, 2025401.25403.35399.10401.85401.850.09%125
Sep 1, 2025404.10404.10400.10401.50401.50-0.34%336
Aug 29, 2025410.00410.00402.85402.85402.85-0.36%365
Aug 28, 2025403.45409.00401.85404.30404.30-0.01%47
Aug 27, 2025405.30412.10404.35404.35404.350.45%63
Aug 26, 2025400.05403.05399.05402.55402.55-0.07%145
Aug 25, 2025409.25409.25402.85402.85402.85-0.63%50
Aug 22, 2025401.55407.70401.55405.40405.400.11%377
Aug 21, 2025409.45415.15400.00404.95404.95-1.91%125
Aug 20, 2025407.80415.30407.80412.85412.850.92%181
Aug 19, 2025408.95415.20408.95409.10409.10-0.78%30
Aug 18, 2025409.05412.30407.75412.30412.300.77%83
Aug 15, 2025407.80409.15406.75409.15409.150.20%1