Intuitive Surgical, Inc. (NEO:ISRG)
Canada
· Delayed Price · Currency is CAD 26.32
-0.96 (-3.52%)
Apr 3, 2025, 9:30 AM EST
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 25.98 | 26.32 | 25.98 | 26.32 | - | -3.52% | 300 |
| Apr 2, 2025 | 26.25 | 27.28 | 26.25 | 27.28 | - | 2.29% | 2,138 |
| Apr 1, 2025 | 26.36 | 26.67 | 26.22 | 26.67 | - | 0.04% | 3,291 |
| Mar 31, 2025 | 26.36 | 26.66 | 26.36 | 26.66 | - | 0.95% | 9,857 |
| Mar 28, 2025 | 26.98 | 27.00 | 26.30 | 26.41 | - | -3.44% | 8,343 |
| Mar 27, 2025 | 27.28 | 27.54 | 27.28 | 27.35 | - | -0.15% | 3,950 |
| Mar 26, 2025 | 27.69 | 27.69 | 27.30 | 27.39 | - | -2.00% | 2,844 |
| Mar 25, 2025 | 27.77 | 27.95 | 27.75 | 27.95 | - | 2.12% | 6,043 |
| Mar 24, 2025 | 26.98 | 27.39 | 26.98 | 27.37 | - | 3.28% | 13,192 |
| Mar 21, 2025 | 25.85 | 26.50 | 25.85 | 26.50 | - | 0.19% | 8,946 |
| Mar 20, 2025 | 26.58 | 26.88 | 26.45 | 26.45 | - | 0.11% | 14,608 |
| Mar 19, 2025 | 26.21 | 26.64 | 26.06 | 26.42 | - | 1.46% | 5,303 |
| Mar 18, 2025 | 25.88 | 26.04 | 25.80 | 26.04 | - | -1.03% | 3,700 |
| Mar 17, 2025 | 25.98 | 26.64 | 25.59 | 26.31 | - | 1.04% | 26,096 |
| Mar 14, 2025 | 26.15 | 26.30 | 25.79 | 26.04 | - | 1.60% | 3,224 |
| Mar 13, 2025 | 26.60 | 26.71 | 25.62 | 25.63 | - | -4.08% | 9,382 |
| Mar 12, 2025 | 27.42 | 27.80 | 26.70 | 26.72 | - | 0.53% | 14,820 |
| Mar 11, 2025 | 25.66 | 26.63 | 25.66 | 26.58 | - | 2.63% | 7,786 |
| Mar 10, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | - | -7.20% | 39,269 |
| Mar 7, 2025 | 28.80 | 28.80 | 27.08 | 27.91 | - | -3.99% | 119,829 |
| Mar 6, 2025 | 30.05 | 30.05 | 29.07 | 29.07 | - | -4.94% | 4,836 |
| Mar 5, 2025 | 30.22 | 30.60 | 30.22 | 30.58 | - | -0.91% | 3,100 |
| Mar 4, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | - | 24,242 |
| Mar 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | - | 3,538 |
| Feb 28, 2025 | 30.25 | 30.92 | 30.04 | 30.86 | - | 1.48% | 10,638 |
| Feb 27, 2025 | 31.50 | 31.50 | 30.33 | 30.41 | - | -3.28% | 12,793 |
| Feb 26, 2025 | 30.85 | 31.61 | 30.85 | 31.44 | - | 1.65% | 10,586 |
| Feb 25, 2025 | 31.25 | 31.25 | 30.00 | 30.93 | - | -3.25% | 37,799 |
| Feb 24, 2025 | 31.98 | 32.22 | 31.90 | 31.97 | - | 0.16% | 4,545 |
| Feb 21, 2025 | 32.55 | 32.65 | 31.85 | 31.92 | - | -2.42% | 7,509 |
| Feb 20, 2025 | 32.70 | 32.71 | 32.40 | 32.71 | - | -0.34% | 4,441 |
| Feb 19, 2025 | 32.17 | 32.84 | 32.17 | 32.82 | - | 1.45% | 15,178 |
| Feb 18, 2025 | 32.05 | 32.38 | 32.05 | 32.35 | - | 0.65% | 15,650 |
| Feb 14, 2025 | 32.12 | 32.28 | 31.71 | 32.14 | - | 0.63% | 10,019 |
| Feb 13, 2025 | 31.83 | 31.94 | 31.56 | 31.94 | - | 0.38% | 14,581 |
| Feb 12, 2025 | 31.84 | 31.88 | 31.46 | 31.82 | - | -0.28% | 5,158 |
| Feb 11, 2025 | 31.90 | 31.99 | 31.76 | 31.91 | - | -0.75% | 4,051 |
| Feb 10, 2025 | 31.92 | 32.15 | 31.87 | 32.15 | - | 2.10% | 9,546 |
| Feb 7, 2025 | 32.01 | 32.04 | 31.49 | 31.49 | - | -0.94% | 9,369 |
| Feb 6, 2025 | 32.06 | 32.06 | 31.68 | 31.79 | - | -0.44% | 8,652 |
| Feb 5, 2025 | 31.40 | 32.00 | 31.40 | 31.93 | - | 1.88% | 13,552 |
| Feb 4, 2025 | 31.03 | 31.49 | 31.03 | 31.34 | - | 0.13% | 13,487 |
| Feb 3, 2025 | 30.37 | 31.46 | 30.37 | 31.30 | - | 1.29% | 24,468 |
| Jan 31, 2025 | 31.20 | 31.70 | 30.90 | 30.90 | - | -1.53% | 3,725 |
| Jan 30, 2025 | 31.50 | 31.57 | 31.22 | 31.38 | - | 1.29% | 6,673 |
| Jan 29, 2025 | 31.02 | 31.24 | 30.84 | 30.98 | - | -0.19% | 8,260 |
| Jan 28, 2025 | 30.80 | 31.43 | 30.50 | 31.04 | - | 0.06% | 24,111 |
| Jan 27, 2025 | 31.25 | 31.30 | 30.53 | 31.02 | - | -1.77% | 42,004 |
| Jan 24, 2025 | 31.33 | 31.90 | 31.04 | 31.58 | - | -3.87% | 61,010 |
| Jan 23, 2025 | 33.12 | 33.12 | 32.65 | 32.85 | - | -0.58% | 18,415 |