Intuitive Surgical, Inc. (NEO:ISRG)
Canada · Delayed Price · Currency is CAD 24.93
-0.18 (-0.72%)
Sep 2, 2025, 4:00 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 24.97 | 24.97 | 24.72 | 24.93 | - | -0.72% | 26,099 |
| Aug 29, 2025 | 25.25 | 25.27 | 24.95 | 25.11 | - | -0.40% | 7,002 |
| Aug 28, 2025 | 25.00 | 25.21 | 25.00 | 25.21 | - | 0.60% | 1,397 |
| Aug 27, 2025 | 25.08 | 25.18 | 25.00 | 25.06 | - | -0.32% | 2,222 |
| Aug 26, 2025 | 24.80 | 25.14 | 24.80 | 25.14 | - | 0.84% | 1,123 |
| Aug 25, 2025 | 25.32 | 25.32 | 24.89 | 24.93 | - | -1.38% | 4,539 |
| Aug 22, 2025 | 25.08 | 25.44 | 25.08 | 25.28 | - | 1.20% | 6,576 |
| Aug 21, 2025 | 25.50 | 25.50 | 24.60 | 24.98 | - | -2.27% | 10,100 |
| Aug 20, 2025 | 25.66 | 25.70 | 25.56 | 25.56 | - | 0.24% | 4,655 |
| Aug 19, 2025 | 25.69 | 25.83 | 25.40 | 25.50 | - | -0.51% | 18,999 |
| Aug 18, 2025 | 25.81 | 25.91 | 25.58 | 25.63 | - | 0.23% | 1,876 |
| Aug 15, 2025 | 25.44 | 25.57 | 25.36 | 25.57 | - | 0.59% | 2,656 |
| Aug 14, 2025 | 25.69 | 25.69 | 25.23 | 25.42 | - | -1.01% | 6,493 |
| Aug 13, 2025 | 25.73 | 25.73 | 25.29 | 25.68 | - | 0.86% | 4,338 |
| Aug 12, 2025 | 25.27 | 25.46 | 25.26 | 25.46 | - | 1.47% | 2,472 |
| Aug 11, 2025 | 24.86 | 25.18 | 24.86 | 25.09 | - | 0.28% | 5,006 |
| Aug 8, 2025 | 25.15 | 25.15 | 24.99 | 25.02 | - | 0.12% | 5,440 |
| Aug 7, 2025 | 25.55 | 25.55 | 24.80 | 24.99 | - | -0.99% | 3,161 |
| Aug 6, 2025 | 25.50 | 25.50 | 25.24 | 25.24 | - | -0.59% | 2,404 |
| Aug 5, 2025 | 25.80 | 25.86 | 25.39 | 25.39 | - | -1.32% | 5,910 |
| 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 |