Intuitive Surgical, Inc. (VIE:ISRG)
Austria · Delayed Price · Currency is EUR 481.45
-8.05 (-1.64%)
At close: Nov 14, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 486.25 | 486.25 | 478.60 | 478.60 | - | -2.23% | - |
| Nov 13, 2025 | 492.75 | 492.85 | 484.20 | 489.50 | 489.50 | -1.17% | - |
| Nov 12, 2025 | 496.00 | 496.00 | 495.25 | 495.30 | 495.30 | -0.26% | - |
| Nov 11, 2025 | 498.60 | 498.60 | 495.85 | 496.60 | 496.60 | 1.26% | - |
| Nov 10, 2025 | 486.15 | 490.40 | 486.10 | 490.40 | 490.40 | 4.44% | - |
| Nov 7, 2025 | 474.90 | 474.90 | 469.55 | 469.55 | 469.55 | 0.19% | - |
| Nov 6, 2025 | 472.30 | 474.80 | 468.65 | 468.65 | 468.65 | -0.34% | 25 |
| Nov 5, 2025 | 466.75 | 470.25 | 466.70 | 470.25 | 470.25 | 0.52% | - |
| Nov 4, 2025 | 466.80 | 474.55 | 466.75 | 467.80 | 467.80 | 0.92% | - |
| Nov 3, 2025 | 464.00 | 464.35 | 461.35 | 463.55 | 463.55 | 0.23% | - |
| Oct 31, 2025 | 455.85 | 465.60 | 455.85 | 462.50 | 462.50 | 0.38% | - |
| Oct 30, 2025 | 459.90 | 461.40 | 458.10 | 460.75 | 460.75 | -0.67% | - |
| Oct 29, 2025 | 467.95 | 467.95 | 462.75 | 463.85 | 463.85 | -0.82% | - |
| Oct 28, 2025 | 471.85 | 471.85 | 467.70 | 467.70 | 467.70 | -0.65% | - |
| Oct 27, 2025 | 473.15 | 473.15 | 466.50 | 470.75 | 470.75 | -0.53% | - |
| Oct 24, 2025 | 473.95 | 473.95 | 470.20 | 473.25 | 473.25 | 1.34% | - |
| Oct 23, 2025 | 454.95 | 467.00 | 454.60 | 467.00 | 467.00 | 2.19% | 13 |
| Oct 22, 2025 | 464.45 | 470.70 | 457.00 | 457.00 | 457.00 | 14.12% | - |
| Oct 21, 2025 | 394.55 | 400.45 | 394.55 | 400.45 | 400.45 | 2.09% | - |
| Oct 20, 2025 | 386.05 | 392.25 | 386.05 | 392.25 | 392.25 | 3.55% | - |
| Oct 17, 2025 | 368.55 | 378.80 | 368.55 | 378.80 | 378.80 | 1.16% | - |
| Oct 16, 2025 | 375.20 | 375.85 | 374.45 | 374.45 | 374.45 | -0.23% | - |
| Oct 15, 2025 | 376.45 | 377.60 | 375.30 | 375.30 | 375.30 | 0.40% | - |
| Oct 14, 2025 | 373.70 | 378.40 | 372.05 | 373.80 | 373.80 | -1.23% | 13 |
| Oct 13, 2025 | 377.55 | 378.45 | 372.70 | 378.45 | 378.45 | -1.48% | 5 |
| Oct 10, 2025 | 384.90 | 385.15 | 384.15 | 384.15 | 384.15 | -1.06% | - |
| Oct 9, 2025 | 385.65 | 388.25 | 385.65 | 388.25 | 388.25 | 1.05% | - |
| Oct 8, 2025 | 380.15 | 384.20 | 379.50 | 384.20 | 384.20 | 1.43% | - |
| Oct 7, 2025 | 385.75 | 386.70 | 378.80 | 378.80 | 378.80 | -2.18% | - |
| Oct 6, 2025 | 393.00 | 396.45 | 387.25 | 387.25 | 387.25 | 0.10% | - |
| Oct 3, 2025 | 378.20 | 386.85 | 378.20 | 386.85 | 386.85 | 2.67% | - |
| Oct 2, 2025 | 375.20 | 376.80 | 370.55 | 376.80 | 376.80 | 1.69% | 7 |
| Oct 1, 2025 | 377.85 | 380.30 | 370.55 | 370.55 | 370.55 | -2.24% | - |
| Sep 30, 2025 | 374.10 | 379.05 | 373.20 | 379.05 | 379.05 | 0.80% | - |
| Sep 29, 2025 | 377.35 | 379.45 | 375.60 | 376.05 | 376.05 | -0.67% | - |
| 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% | - |