Intuitive Surgical, Inc. (NEO:ISRG)
Canada · Delayed Price · Currency is CAD 25.39
-0.34 (-1.32%)
Aug 5, 2025, 4:00 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 25.80 | 25.86 | 25.80 | 25.86 | - | 0.51% | - |
| Aug 1, 2025 | 25.24 | 25.73 | 25.23 | 25.73 | - | 0.59% | 3,651 |
| Jul 31, 2025 | 26.53 | 26.53 | 25.58 | 25.58 | - | -4.05% | 11,310 |
| Jul 30, 2025 | 26.74 | 26.75 | 26.52 | 26.66 | - | 0.76% | 3,100 |
| Jul 29, 2025 | 26.56 | 26.60 | 26.45 | 26.46 | - | 0.53% | 1,389 |
| Jul 28, 2025 | 26.54 | 26.68 | 26.31 | 26.32 | - | -0.38% | 8,172 |
| Jul 25, 2025 | 25.95 | 26.45 | 25.95 | 26.42 | - | 1.50% | 4,627 |
| Jul 24, 2025 | 26.94 | 26.94 | 25.95 | 26.03 | - | -2.66% | 14,316 |
| Jul 23, 2025 | 27.92 | 28.10 | 26.26 | 26.74 | - | -2.02% | 88,335 |
| Jul 22, 2025 | 27.56 | 27.57 | 27.11 | 27.29 | - | -0.87% | 6,681 |
| Jul 21, 2025 | 27.49 | 27.80 | 27.49 | 27.53 | - | -0.15% | 58,853 |
| Jul 18, 2025 | 27.50 | 27.64 | 27.50 | 27.57 | - | 0.51% | 4,827 |
| Jul 17, 2025 | 27.34 | 27.46 | 27.34 | 27.43 | - | 0.40% | 2,663 |
| Jul 16, 2025 | 27.18 | 27.32 | 27.02 | 27.32 | - | 0.07% | 3,023 |
| Jul 15, 2025 | 27.46 | 27.46 | 27.30 | 27.30 | - | -0.80% | 1,512 |
| Jul 14, 2025 | 27.20 | 27.72 | 27.20 | 27.52 | - | 1.07% | 394 |
| Jul 11, 2025 | 27.91 | 27.91 | 27.22 | 27.23 | - | -2.82% | 4,708 |
| Jul 10, 2025 | 28.10 | 28.10 | 27.99 | 28.02 | - | -0.60% | 2,585 |
| Jul 9, 2025 | 28.20 | 28.20 | 27.93 | 28.19 | - | 0.39% | 3,398 |
| Jul 8, 2025 | 28.57 | 28.59 | 28.08 | 28.08 | - | -1.47% | 4,328 |
| Jul 7, 2025 | 28.76 | 28.89 | 28.44 | 28.50 | - | -2.40% | 12,591 |
| Jul 4, 2025 | 29.36 | 29.38 | 29.20 | 29.20 | - | 0.79% | 901 |
| Jul 3, 2025 | 28.97 | 29.16 | 28.95 | 28.97 | - | 0.63% | 779 |
| Jul 2, 2025 | 28.66 | 28.99 | 28.66 | 28.79 | - | -0.83% | 10,814 |
| Jun 30, 2025 | 28.46 | 29.03 | 28.46 | 29.03 | - | 1.86% | 2,674 |
| Jun 27, 2025 | 28.82 | 28.95 | 28.50 | 28.50 | - | -0.14% | 3,076 |
| Jun 26, 2025 | 28.38 | 28.73 | 28.38 | 28.54 | - | 2.40% | 4,084 |
| Jun 25, 2025 | 27.95 | 27.95 | 27.87 | 27.87 | - | -0.29% | 1,382 |
| Jun 24, 2025 | 27.82 | 27.95 | 27.46 | 27.95 | - | 1.71% | 4,008 |
| Jun 23, 2025 | 26.95 | 27.52 | 26.95 | 27.48 | - | 0.88% | 2,563 |
| Jun 20, 2025 | 27.35 | 27.45 | 27.22 | 27.24 | - | -0.51% | 4,540 |
| Jun 19, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | - | 0.70% | 611 |
| Jun 18, 2025 | 27.27 | 27.36 | 27.10 | 27.19 | - | -0.66% | 2,575 |
| Jun 17, 2025 | 27.28 | 27.54 | 27.20 | 27.37 | - | -1.26% | 3,626 |
| Jun 16, 2025 | 27.93 | 27.93 | 27.72 | 27.72 | - | 1.28% | 3,235 |
| Jun 13, 2025 | 27.05 | 27.65 | 26.88 | 27.37 | - | -0.15% | 8,107 |
| Jun 12, 2025 | 27.80 | 27.80 | 27.36 | 27.41 | - | -1.93% | 14,495 |
| Jun 11, 2025 | 28.24 | 28.24 | 27.88 | 27.95 | - | -1.34% | 17,753 |
| Jun 10, 2025 | 28.26 | 28.37 | 27.80 | 28.33 | - | 0.82% | 14,940 |
| Jun 9, 2025 | 28.16 | 28.20 | 26.63 | 28.10 | - | -5.67% | 16,660 |
| Jun 6, 2025 | 30.06 | 30.06 | 29.79 | 29.79 | - | -0.17% | 1,402 |
| Jun 5, 2025 | 30.04 | 30.15 | 29.84 | 29.84 | - | -0.07% | 4,300 |
| Jun 4, 2025 | 29.62 | 29.90 | 29.62 | 29.86 | - | 1.01% | 2,827 |
| Jun 3, 2025 | 29.76 | 29.76 | 29.45 | 29.56 | - | -0.24% | 1,252 |
| Jun 2, 2025 | 29.71 | 29.71 | 29.06 | 29.63 | - | 0.17% | 8,326 |
| May 30, 2025 | 29.55 | 29.65 | 29.18 | 29.58 | - | -0.57% | 6,650 |
| May 29, 2025 | 29.75 | 29.83 | 29.66 | 29.75 | - | 0.47% | 6,421 |
| May 28, 2025 | 29.59 | 29.74 | 29.59 | 29.61 | - | 0.61% | 4,906 |
| May 27, 2025 | 29.34 | 29.56 | 29.34 | 29.43 | - | 1.83% | 4,513 |
| May 26, 2025 | 28.85 | 29.75 | 28.85 | 28.90 | - | -0.03% | 1,214 |