Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 376.85
-5.25 (-1.37%)
Last updated: Sep 25, 2025, 11:00 AM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 375.35 | 378.60 | 373.75 | 378.60 | 378.60 | 1.23% | - |
| Sep 25, 2025 | 375.55 | 376.85 | 374.00 | 374.00 | 374.00 | -2.12% | - |
| Sep 24, 2025 | 381.10 | 383.80 | 381.10 | 382.10 | 382.10 | 0.28% | - |
| Sep 23, 2025 | 377.65 | 381.05 | 376.45 | 381.05 | 381.05 | 1.17% | 10 |
| Sep 22, 2025 | 373.40 | 376.65 | 372.25 | 376.65 | 376.65 | 1.48% | - |
| Sep 19, 2025 | 370.20 | 372.90 | 370.20 | 371.15 | 371.15 | 0.86% | - |
| Sep 18, 2025 | 368.85 | 369.05 | 364.70 | 368.00 | 368.00 | 0.26% | 19 |
| Sep 17, 2025 | 365.25 | 368.05 | 365.25 | 367.05 | 367.05 | -0.05% | - |
| Sep 16, 2025 | 367.75 | 368.90 | 365.80 | 367.25 | 367.25 | -2.13% | - |
| Sep 15, 2025 | 385.15 | 385.15 | 375.25 | 375.25 | 375.25 | -2.37% | - |
| Sep 12, 2025 | 388.30 | 388.50 | 384.35 | 384.35 | 384.35 | -1.13% | - |
| Sep 11, 2025 | 385.30 | 388.75 | 384.50 | 388.75 | 388.75 | -0.22% | - |
| Sep 10, 2025 | 400.55 | 400.65 | 389.60 | 389.60 | 389.60 | -2.50% | - |
| Sep 9, 2025 | 399.85 | 400.50 | 399.60 | 399.60 | 399.60 | 0.16% | - |
| Sep 8, 2025 | 400.10 | 400.10 | 397.55 | 398.95 | 398.95 | 1.05% | - |
| Sep 5, 2025 | 389.85 | 394.80 | 388.25 | 394.80 | 394.80 | 4.79% | - |
| Sep 4, 2025 | 379.70 | 380.40 | 376.75 | 376.75 | 376.75 | -4.10% | - |
| Sep 3, 2025 | 401.65 | 403.00 | 392.85 | 392.85 | 392.85 | -2.74% | - |
| Sep 2, 2025 | 403.50 | 405.15 | 403.50 | 403.90 | 403.90 | -0.11% | - |
| Sep 1, 2025 | 404.40 | 404.65 | 402.90 | 404.35 | 404.35 | 0.71% | - |
| Aug 29, 2025 | 405.35 | 406.40 | 401.50 | 401.50 | 401.50 | -0.54% | - |
| Aug 28, 2025 | 406.05 | 406.80 | 402.70 | 403.70 | 403.70 | -0.99% | - |
| Aug 27, 2025 | 407.45 | 409.30 | 407.10 | 407.75 | 407.75 | 1.54% | - |
| Aug 26, 2025 | 402.05 | 403.45 | 401.55 | 401.55 | 401.55 | -0.95% | - |
| Aug 25, 2025 | 405.40 | 407.75 | 405.40 | 405.40 | 405.40 | -0.31% | - |
| Aug 22, 2025 | 405.20 | 407.40 | 405.20 | 406.65 | 406.65 | -0.80% | - |
| Aug 21, 2025 | 413.45 | 413.50 | 409.95 | 409.95 | 409.95 | -0.70% | - |
| Aug 20, 2025 | 408.15 | 412.85 | 408.15 | 412.85 | 412.85 | -0.18% | - |
| Aug 19, 2025 | 411.40 | 413.60 | 411.40 | 413.60 | 413.60 | -0.64% | - |
| Aug 18, 2025 | 411.00 | 416.25 | 410.30 | 416.25 | 416.25 | 1.93% | - |
| Aug 15, 2025 | 410.65 | 410.65 | 408.35 | 408.35 | 408.35 | 0.11% | - |
| Aug 14, 2025 | 413.80 | 414.95 | 407.90 | 407.90 | 407.90 | -0.43% | - |
| Aug 13, 2025 | 408.30 | 410.90 | 408.30 | 409.65 | 409.65 | 0.71% | - |
| Aug 12, 2025 | 405.45 | 408.55 | 405.45 | 406.75 | 406.75 | -0.26% | 5 |
| Aug 11, 2025 | 402.50 | 407.80 | 402.50 | 407.80 | 407.80 | 1.18% | - |
| Aug 8, 2025 | 405.20 | 405.20 | 403.05 | 403.05 | 403.05 | 0.51% | - |
| Aug 7, 2025 | 406.00 | 411.05 | 401.00 | 401.00 | 401.00 | -2.78% | - |
| Aug 6, 2025 | 414.90 | 415.45 | 409.40 | 412.45 | 412.45 | -1.26% | - |
| Aug 5, 2025 | 420.15 | 420.15 | 417.70 | 417.70 | 417.70 | -0.08% | - |
| Aug 4, 2025 | 421.20 | 421.20 | 418.05 | 418.05 | 418.05 | 0.05% | - |
| Aug 1, 2025 | 422.70 | 422.70 | 410.45 | 417.85 | 417.85 | -2.06% | 11 |
| Jul 31, 2025 | 436.75 | 436.75 | 426.65 | 426.65 | 426.65 | -1.95% | - |
| Jul 30, 2025 | 430.70 | 435.15 | 430.70 | 435.15 | 435.15 | 0.81% | - |
| Jul 29, 2025 | 428.60 | 432.55 | 428.20 | 431.65 | 431.65 | 0.22% | - |
| Jul 28, 2025 | 425.85 | 430.70 | 424.60 | 430.70 | 430.70 | 2.23% | - |
| Jul 25, 2025 | 416.85 | 421.30 | 416.85 | 421.30 | 421.30 | 0.38% | - |
| Jul 24, 2025 | 427.40 | 427.65 | 419.70 | 419.70 | 419.70 | -1.27% | - |
| Jul 23, 2025 | 436.65 | 447.65 | 425.10 | 425.10 | 425.10 | -2.56% | 15 |
| Jul 22, 2025 | 442.05 | 442.35 | 436.25 | 436.25 | 436.25 | -2.22% | - |
| Jul 21, 2025 | 446.20 | 447.65 | 444.45 | 446.15 | 446.15 | 0.35% | - |