Intuitive Surgical, Inc. (NEO:ISRG)
Canada · Delayed Price · Currency is CAD 23.46
+0.20 (0.86%)
Sep 26, 2025, 4:00 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 25.80 | 25.86 | 25.39 | 25.39 | 25.39 | -0.94% | 5,910 |
| Aug 1, 2025 | 25.24 | 25.63 | 25.23 | 25.63 | 25.63 | 0.20% | 3,651 |
| Jul 31, 2025 | 26.53 | 26.53 | 25.58 | 25.58 | 25.58 | -3.54% | 11,310 |
| Jul 30, 2025 | 26.74 | 26.75 | 26.52 | 26.52 | 26.52 | 0.23% | 3,100 |
| Jul 29, 2025 | 26.56 | 26.60 | 26.45 | 26.46 | 26.46 | 0.46% | 1,389 |
| Jul 28, 2025 | 26.54 | 26.68 | 26.31 | 26.34 | 26.34 | -0.30% | 8,172 |
| Jul 25, 2025 | 25.95 | 26.45 | 25.95 | 26.42 | 26.42 | 1.50% | 4,627 |
| Jul 24, 2025 | 26.94 | 26.94 | 25.95 | 26.03 | 26.03 | -2.66% | 14,316 |
| Jul 23, 2025 | 27.92 | 28.10 | 26.26 | 26.74 | 26.74 | -2.05% | 88,335 |
| Jul 22, 2025 | 27.56 | 27.57 | 27.11 | 27.30 | 27.30 | -0.84% | 6,681 |
| Jul 21, 2025 | 27.49 | 27.80 | 27.49 | 27.53 | 27.53 | -0.15% | 58,853 |
| Jul 18, 2025 | 27.50 | 27.64 | 27.50 | 27.57 | 27.57 | 0.40% | 4,827 |
| Jul 17, 2025 | 27.34 | 27.46 | 27.34 | 27.46 | 27.46 | 0.51% | 2,663 |
| Jul 16, 2025 | 27.18 | 27.32 | 27.02 | 27.32 | 27.32 | 0.07% | 3,023 |