Intuitive Surgical, Inc. (FRA:IUI1)
Germany flag Germany · Delayed Price · Currency is EUR
379.75
+5.90 (1.58%)
At close: Sep 30, 2025

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025409.05411.30408.35408.35408.35-0.85%6
Aug 13, 2025406.25411.95406.25411.85411.850.78%71
Aug 12, 2025408.35408.65408.35408.65408.650.73%5
Aug 11, 2025399.05408.65399.05405.70405.700.47%102
Aug 8, 2025400.65405.95400.65403.80403.800.56%178
Aug 7, 2025409.40409.40398.30401.55401.55-1.14%242
Aug 6, 2025416.70418.45406.20406.20406.20-1.43%272
Aug 5, 2025416.05417.80412.10412.10412.10-1.15%94
Aug 4, 2025415.85419.30415.85416.90416.900.14%104
Aug 1, 2025418.05422.75412.20416.30416.30-1.47%1,751
Jul 31, 2025435.45435.45422.50422.50422.50-2.96%123
Jul 30, 2025427.45437.60427.45435.40435.401.37%104
Jul 29, 2025430.40432.55425.45429.50429.500.85%150
Jul 28, 2025423.00431.35421.65425.90425.901.22%138
Jul 25, 2025415.35422.95414.55420.75420.751.51%545
Jul 24, 2025424.05427.50414.50414.50414.50-2.41%112
Jul 23, 2025434.15450.65422.40424.75424.75-2.56%146
Jul 22, 2025440.00442.80432.45435.90435.90-1.12%587