Intuitive Surgical, Inc. (NEO:ISRG)
Canada · Delayed Price · Currency is CAD 23.66
+0.61 (2.65%)
Oct 17, 2025, 3:58 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.23 | 23.75 | 23.23 | 23.66 | 23.66 | 2.82% | 15,406 |
| Oct 16, 2025 | 23.19 | 23.20 | 23.00 | 23.01 | 23.01 | -0.22% | 6,679 |
| Oct 15, 2025 | 23.01 | 23.25 | 22.97 | 23.06 | 23.06 | -0.47% | 12,269 |
| Oct 14, 2025 | 22.91 | 23.29 | 22.70 | 23.17 | 23.17 | 1.80% | 9,311 |
| Oct 10, 2025 | 23.65 | 23.66 | 22.76 | 22.76 | 22.76 | -3.35% | 26,988 |
| Oct 9, 2025 | 23.66 | 23.81 | 23.52 | 23.55 | 23.55 | -0.93% | 50,441 |
| Oct 8, 2025 | 23.54 | 23.85 | 23.34 | 23.77 | 23.77 | 1.76% | 12,957 |
| Oct 7, 2025 | 23.91 | 23.91 | 23.30 | 23.36 | 23.36 | -2.01% | 39,047 |
| Oct 6, 2025 | 24.62 | 24.62 | 23.84 | 23.84 | 23.84 | -0.67% | 29,415 |
| Oct 3, 2025 | 23.52 | 24.20 | 23.52 | 24.00 | 24.00 | 2.08% | 81,581 |
| Oct 2, 2025 | 23.38 | 23.51 | 22.98 | 23.51 | 23.51 | 1.29% | 19,268 |
| Oct 1, 2025 | 23.76 | 23.76 | 22.85 | 23.21 | 23.21 | -2.07% | 37,186 |
| Sep 30, 2025 | 23.30 | 23.75 | 23.30 | 23.70 | 23.70 | 1.72% | 6,456 |
| Sep 29, 2025 | 23.40 | 23.52 | 23.30 | 23.30 | 23.30 | -0.43% | 27,316 |
| Sep 26, 2025 | 23.14 | 23.54 | 23.14 | 23.40 | 23.40 | 0.60% | 103,242 |
| Sep 25, 2025 | 23.25 | 23.31 | 23.05 | 23.26 | 23.26 | -1.36% | 12,355 |
| Sep 24, 2025 | 23.98 | 23.98 | 23.58 | 23.58 | 23.58 | -0.84% | 11,252 |
| Sep 23, 2025 | 23.50 | 23.86 | 23.50 | 23.78 | 23.78 | 0.72% | 30,509 |
| Sep 22, 2025 | 23.33 | 23.68 | 23.06 | 23.61 | 23.61 | 1.33% | 24,138 |
| Sep 19, 2025 | 23.41 | 23.41 | 23.10 | 23.30 | 23.30 | 0.56% | 28,090 |
| Sep 18, 2025 | 23.16 | 23.17 | 22.83 | 23.17 | 23.17 | 0.70% | 15,516 |
| Sep 17, 2025 | 23.17 | 23.22 | 22.88 | 23.01 | 23.01 | -0.26% | 10,734 |
| Sep 16, 2025 | 23.00 | 23.16 | 22.88 | 23.07 | 23.07 | 0.09% | 9,380 |
| Sep 15, 2025 | 23.99 | 23.99 | 23.03 | 23.05 | 23.05 | -3.48% | 33,547 |
| Sep 12, 2025 | 24.00 | 24.00 | 23.83 | 23.88 | 23.88 | -1.49% | 7,141 |
| Sep 11, 2025 | 24.16 | 24.35 | 24.16 | 24.24 | 24.24 | 1.42% | 3,668 |
| Sep 10, 2025 | 24.55 | 24.55 | 23.76 | 23.90 | 23.90 | -3.67% | 17,819 |
| Sep 9, 2025 | 24.94 | 25.00 | 24.69 | 24.81 | 24.81 | -0.52% | 13,644 |
| Sep 8, 2025 | 25.02 | 25.02 | 24.69 | 24.94 | 24.94 | 0.69% | 3,555 |
| Sep 5, 2025 | 24.26 | 24.81 | 24.26 | 24.77 | 24.77 | 2.87% | 9,614 |
| Sep 4, 2025 | 23.45 | 24.16 | 23.33 | 24.08 | 24.08 | 2.69% | 17,409 |
| Sep 3, 2025 | 24.70 | 24.70 | 23.15 | 23.45 | 23.45 | -5.79% | 28,607 |
| Sep 2, 2025 | 24.97 | 24.97 | 24.72 | 24.89 | 24.89 | -0.88% | 26,099 |
| Aug 29, 2025 | 25.25 | 25.27 | 24.95 | 25.11 | 25.11 | -0.16% | 7,002 |
| Aug 28, 2025 | 25.00 | 25.15 | 25.00 | 25.15 | 25.15 | 0.40% | 1,397 |
| Aug 27, 2025 | 25.08 | 25.18 | 25.00 | 25.05 | 25.05 | -0.36% | 2,222 |
| Aug 26, 2025 | 24.80 | 25.14 | 24.80 | 25.14 | 25.14 | -0.55% | 1,123 |
| Aug 22, 2025 | 25.08 | 25.44 | 25.08 | 25.28 | 25.28 | 1.24% | 6,576 |
| Aug 21, 2025 | 25.50 | 25.50 | 24.60 | 24.97 | 24.97 | -2.50% | 10,100 |
| Aug 20, 2025 | 25.66 | 25.70 | 25.61 | 25.61 | 25.61 | 0.43% | 4,655 |
| Aug 19, 2025 | 25.69 | 25.83 | 25.40 | 25.50 | 25.50 | -0.51% | 18,999 |
| Aug 18, 2025 | 25.81 | 25.91 | 25.58 | 25.63 | 25.63 | 0.35% | 1,876 |
| Aug 15, 2025 | 25.44 | 25.54 | 25.36 | 25.54 | 25.54 | 0.47% | 2,656 |
| Aug 14, 2025 | 25.69 | 25.69 | 25.23 | 25.42 | 25.42 | -1.01% | 6,493 |
| Aug 13, 2025 | 25.73 | 25.73 | 25.29 | 25.68 | 25.68 | 0.86% | 4,338 |
| Aug 12, 2025 | 25.27 | 25.46 | 25.26 | 25.46 | 25.46 | 1.47% | 2,472 |
| Aug 11, 2025 | 24.86 | 25.18 | 24.86 | 25.09 | 25.09 | 0.28% | 5,006 |
| Aug 8, 2025 | 25.15 | 25.15 | 24.99 | 25.02 | 25.02 | 0.28% | 5,440 |
| Aug 7, 2025 | 25.55 | 25.55 | 24.80 | 24.95 | 24.95 | -1.19% | 3,161 |
| Aug 6, 2025 | 25.50 | 25.50 | 25.25 | 25.25 | 25.25 | -0.55% | 2,404 |