Intuitive Surgical, Inc. (ISRG) Price History
Daily open, high, low, close and volume for Intuitive Surgical, Inc. (ISRG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €369.30 | €378.65 | €369.30 | €378.65 | 0 |
| 2026-10-08 | €369.20 | €369.65 | €368.05 | €369.65 | 0 |
| 2026-10-07 | €360.05 | €368.55 | €360.05 | €368.55 | 0 |
| 2026-10-06 | €363.75 | €363.75 | €359.95 | €359.95 | 0 |
| 2026-10-05 | €348.30 | €357.60 | €347.25 | €357.60 | 10 |
| 2026-10-02 | €358.55 | €359.00 | €353.95 | €353.95 | 0 |
| 2026-10-01 | €360.60 | €362.95 | €359.50 | €359.75 | 0 |
| 2026-09-30 | €361.75 | €362.00 | €359.20 | €360.40 | 0 |
| 2026-09-29 | €364.95 | €364.95 | €361.20 | €361.20 | 0 |
| 2026-09-28 | €355.10 | €363.60 | €355.05 | €363.60 | 0 |
| 2026-09-25 | €350.95 | €352.85 | €348.00 | €352.85 | 0 |
| 2026-09-24 | €348.20 | €353.20 | €348.20 | €353.20 | 0 |
| 2026-09-23 | €352.60 | €354.10 | €350.45 | €350.45 | 10 |
| 2026-09-22 | €351.35 | €352.35 | €351.00 | €351.00 | 0 |
| 2026-09-21 | €342.55 | €344.20 | €342.55 | €344.20 | 0 |
| 2026-09-18 | €334.45 | €341.60 | €331.85 | €341.60 | 0 |
| 2026-09-17 | €334.60 | €336.00 | €330.50 | €330.50 | 0 |
| 2026-09-16 | €327.00 | €334.90 | €327.00 | €334.90 | 0 |
| 2026-09-15 | €326.15 | €326.15 | €323.65 | €323.65 | 0 |
| 2026-09-14 | €318.90 | €324.80 | €318.90 | €323.20 | 0 |
| 2026-09-11 | €312.40 | €316.40 | €312.40 | €316.40 | 0 |
| 2026-09-10 | €304.35 | €309.75 | €300.60 | €309.75 | 0 |
| 2026-09-09 | €301.90 | €302.35 | €301.90 | €302.15 | 0 |
| 2026-09-08 | €313.60 | €313.60 | €301.30 | €301.30 | 0 |
| 2026-09-07 | €316.20 | €317.45 | €314.50 | €315.80 | 29 |
| 2026-09-04 | €318.40 | €321.75 | €314.25 | €314.25 | 0 |
| 2026-09-03 | €321.55 | €322.60 | €317.90 | €317.90 | 4 |
| 2026-09-02 | €319.05 | €329.60 | €317.90 | €329.60 | 0 |
| 2026-09-01 | €325.35 | €325.35 | €318.00 | €318.00 | 0 |
| 2026-08-31 | €321.05 | €321.90 | €318.15 | €321.90 | 5 |
| 2026-08-28 | €316.75 | €320.35 | €316.45 | €320.35 | 0 |
| 2026-08-27 | €316.50 | €316.85 | €316.00 | €316.00 | 0 |
| 2026-08-26 | €319.00 | €319.75 | €316.25 | €316.25 | 0 |
| 2026-08-25 | €321.25 | €322.85 | €318.75 | €318.75 | 0 |
| 2026-08-24 | €325.20 | €326.95 | €322.95 | €322.95 | 0 |
| 2026-08-21 | €321.35 | €325.85 | €319.80 | €325.85 | 0 |
| 2026-08-20 | €340.70 | €340.70 | €336.00 | €336.00 | 0 |
| 2026-08-19 | €335.70 | €343.50 | €335.70 | €343.50 | 0 |
| 2026-08-18 | €337.35 | €343.70 | €337.35 | €343.70 | 0 |
| 2026-08-17 | €340.40 | €340.90 | €337.20 | €337.35 | 0 |
| 2026-08-14 | €347.45 | €347.45 | €345.60 | €345.60 | 0 |
| 2026-08-13 | €348.80 | €349.20 | €347.15 | €347.15 | 0 |
| 2026-08-12 | €346.60 | €350.65 | €342.70 | €347.45 | 0 |
| 2026-08-11 | €341.10 | €345.40 | €341.10 | €345.40 | 0 |
| 2026-08-10 | €328.85 | €335.95 | €328.35 | €335.95 | 25 |
| 2026-08-07 | €324.60 | €326.90 | €323.70 | €326.90 | 0 |
| 2026-08-06 | €327.40 | €328.05 | €323.85 | €323.85 | 0 |
| 2026-08-05 | €319.50 | €322.95 | €319.50 | €320.70 | 0 |
| 2026-08-04 | €326.85 | €326.85 | €318.05 | €318.05 | 0 |
| 2026-08-03 | €309.00 | €323.90 | €309.00 | €323.90 | 32 |
| 2026-07-31 | €306.70 | €306.70 | €304.45 | €304.45 | 0 |
| 2026-07-30 | €309.20 | €309.50 | €303.20 | €303.45 | 0 |
| 2026-07-29 | €319.65 | €319.65 | €312.85 | €312.85 | 0 |
| 2026-07-28 | €314.65 | €326.00 | €314.65 | €320.25 | 71 |
| 2026-07-27 | €298.95 | €312.80 | €298.95 | €312.80 | 39 |
| 2026-07-24 | €292.15 | €299.55 | €292.15 | €299.55 | 0 |
| 2026-07-23 | €298.75 | €299.60 | €290.70 | €290.70 | 3 |
| 2026-07-22 | €310.25 | €310.65 | €303.30 | €303.30 | 16 |
| 2026-07-21 | €311.55 | €311.55 | €308.00 | €308.70 | 0 |
| 2026-07-20 | €302.95 | €307.90 | €299.00 | €307.90 | 3 |
| 2026-07-17 | €317.55 | €318.35 | €307.25 | €307.25 | 10 |
| 2026-07-16 | €339.70 | €350.10 | €339.70 | €350.10 | 0 |
| 2026-07-15 | €334.90 | €341.95 | €334.50 | €341.95 | 0 |
| 2026-07-14 | €357.95 | €357.95 | €333.55 | €333.55 | 0 |
| 2026-07-13 | €357.80 | €358.95 | €357.80 | €358.95 | 0 |
| 2026-07-10 | €361.25 | €363.10 | €354.40 | €354.40 | 0 |
| 2026-07-09 | €364.75 | €365.90 | €359.70 | €361.80 | 8 |
| 2026-07-08 | €374.20 | €375.85 | €365.10 | €365.10 | 0 |
| 2026-07-07 | €380.75 | €384.70 | €374.25 | €374.25 | 0 |
| 2026-07-06 | €373.70 | €376.15 | €369.45 | €372.95 | 49 |
| 2026-07-03 | €375.15 | €375.15 | €368.05 | €371.50 | 10 |
| 2026-07-02 | €354.35 | €365.55 | €354.35 | €365.55 | 0 |
| 2026-07-01 | €350.05 | €355.10 | €350.05 | €355.10 | 0 |
| 2026-06-30 | €356.90 | €357.10 | €351.45 | €351.45 | 5 |
| 2026-06-29 | €355.40 | €359.45 | €355.40 | €356.30 | 0 |
| 2026-06-26 | €352.60 | €356.50 | €351.00 | €356.50 | 0 |
| 2026-06-25 | €353.85 | €357.50 | €353.10 | €357.50 | 0 |
| 2026-06-24 | €354.45 | €358.05 | €354.45 | €356.55 | 0 |
| 2026-06-23 | €352.55 | €356.90 | €351.80 | €351.80 | 0 |
| 2026-06-22 | €354.25 | €354.25 | €351.00 | €353.10 | 0 |
| 2026-06-19 | €354.00 | €356.05 | €353.05 | €356.05 | 0 |
| 2026-06-18 | €351.25 | €353.05 | €350.50 | €352.60 | 0 |
| 2026-06-17 | €359.95 | €361.25 | €357.60 | €357.60 | 0 |
| 2026-06-16 | €359.60 | €361.35 | €358.25 | €361.35 | 0 |
| 2026-06-15 | €357.60 | €359.15 | €355.30 | €359.15 | 8 |
| 2026-06-12 | €357.10 | €359.30 | €352.45 | €352.45 | 0 |
| 2026-06-11 | €357.80 | €360.20 | €354.60 | €354.60 | 0 |
| 2026-06-10 | €370.65 | €370.65 | €362.95 | €362.95 | 0 |
| 2026-06-09 | €363.05 | €369.45 | €362.20 | €369.45 | 0 |
| 2026-06-08 | €366.40 | €366.55 | €364.65 | €365.85 | 0 |
| 2026-06-05 | €361.45 | €369.15 | €360.45 | €369.15 | 0 |
| 2026-06-04 | €351.55 | €359.65 | €351.55 | €359.65 | 0 |
| 2026-06-03 | €346.10 | €346.15 | €343.95 | €344.55 | 0 |
| 2026-06-02 | €355.95 | €355.95 | €344.10 | €344.10 | 0 |
| 2026-06-01 | €364.50 | €365.00 | €361.50 | €362.00 | 0 |
| 2026-05-29 | €363.80 | €365.15 | €359.80 | €359.80 | 0 |
| 2026-05-28 | €360.75 | €361.70 | €359.75 | €361.70 | 3 |
| 2026-05-27 | €375.65 | €376.60 | €365.90 | €365.90 | 0 |
| 2026-05-26 | €380.25 | €380.25 | €375.35 | €375.35 | 0 |
| 2026-05-25 | €381.10 | €381.10 | €379.60 | €379.70 | 0 |
| 2026-05-22 | €380.30 | €380.30 | €376.90 | €376.90 | 0 |
| 2026-05-21 | €385.80 | €385.80 | €377.00 | €377.00 | 0 |
| 2026-05-20 | €380.45 | €383.80 | €379.40 | €383.75 | 0 |
| 2026-05-19 | €377.35 | €381.75 | €377.30 | €381.75 | 0 |
| 2026-05-18 | €361.55 | €370.50 | €361.20 | €370.50 | 0 |
| 2026-05-15 | €368.90 | €370.80 | €364.95 | €364.95 | 0 |
| 2026-05-14 | €369.55 | €370.45 | €368.45 | €368.45 | 0 |
| 2026-05-13 | €369.25 | €370.75 | €366.55 | €370.75 | 0 |
| 2026-05-12 | €356.80 | €367.45 | €356.80 | €367.45 | 0 |
| 2026-05-11 | €382.50 | €383.05 | €358.95 | €358.95 | 5 |
| 2026-05-08 | €388.55 | €388.55 | €382.20 | €382.20 | 0 |
| 2026-05-07 | €384.90 | €390.00 | €384.90 | €390.00 | 0 |
| 2026-05-06 | €384.55 | €384.85 | €382.20 | €382.20 | 0 |
| 2026-05-05 | €388.15 | €389.65 | €387.85 | €388.85 | 0 |
| 2026-05-04 | €391.50 | €393.40 | €385.95 | €385.95 | 1 |
| 2026-04-30 | €387.90 | €389.00 | €386.65 | €387.10 | 5 |
| 2026-04-29 | €398.25 | €399.20 | €385.65 | €385.65 | 0 |
| 2026-04-28 | €402.90 | €404.45 | €398.00 | €398.00 | 0 |
| 2026-04-27 | €411.10 | €411.10 | €405.95 | €405.95 | 0 |
| 2026-04-24 | €410.00 | €411.00 | €407.75 | €407.75 | 0 |
| 2026-04-23 | €411.50 | €415.30 | €409.45 | €409.45 | 0 |
| 2026-04-22 | €388.60 | €416.85 | €388.60 | €416.85 | 0 |
| 2026-04-21 | €398.60 | €399.75 | €390.35 | €390.35 | 0 |
| 2026-04-20 | €399.40 | €402.05 | €397.45 | €397.45 | 0 |
| 2026-04-17 | €391.00 | €398.65 | €389.20 | €398.65 | 0 |
| 2026-04-16 | €400.55 | €400.55 | €389.45 | €389.45 | 0 |
| 2026-04-15 | €397.80 | €399.60 | €397.80 | €398.15 | 0 |
| 2026-04-14 | €389.75 | €397.80 | €389.75 | €397.80 | 15 |
| 2026-04-13 | €383.40 | €385.20 | €383.25 | €384.50 | 0 |
| 2026-04-10 | €389.65 | €391.45 | €385.35 | €385.35 | 0 |
| 2026-04-09 | €395.35 | €395.35 | €388.00 | €388.00 | 0 |
| 2026-04-08 | €397.05 | €402.30 | €397.05 | €402.15 | 10 |
| 2026-04-07 | €392.60 | €392.70 | €388.60 | €388.60 | 0 |
| 2026-04-02 | €396.85 | €400.85 | €394.20 | €399.90 | 0 |
| 2026-04-01 | €401.70 | €402.30 | €400.55 | €402.30 | 0 |
| 2026-03-31 | €396.40 | €397.75 | €394.20 | €394.20 | 0 |
| 2026-03-30 | €391.50 | €397.35 | €391.50 | €397.35 | 0 |
| 2026-03-27 | €407.25 | €407.25 | €395.05 | €395.20 | 0 |
| 2026-03-26 | €406.65 | €411.05 | €404.15 | €410.55 | 0 |
| 2026-03-25 | €411.90 | €411.90 | €406.90 | €409.10 | 0 |
| 2026-03-24 | €413.70 | €413.70 | €407.80 | €408.15 | 0 |
| 2026-03-23 | €411.40 | €421.70 | €411.40 | €415.90 | 0 |
| 2026-03-20 | €414.85 | €419.45 | €413.25 | €414.35 | 0 |
| 2026-03-19 | €416.65 | €416.95 | €415.50 | €415.50 | 0 |
| 2026-03-18 | €421.65 | €421.65 | €416.15 | €417.50 | 0 |
| 2026-03-17 | €422.60 | €422.60 | €422.60 | €422.60 | 0 |
| 2026-03-16 | €422.60 | €422.60 | €422.60 | €422.60 | 0 |
| 2026-03-13 | €422.60 | €422.60 | €422.60 | €422.60 | 0 |
| 2026-03-12 | €422.60 | €422.60 | €422.60 | €422.60 | 0 |
| 2026-03-11 | €418.50 | €425.45 | €414.85 | €422.60 | 0 |
| 2026-03-10 | €423.10 | €424.70 | €419.40 | €420.60 | 0 |
| 2026-03-09 | €418.70 | €423.25 | €418.15 | €420.05 | 1 |
| 2026-03-06 | €429.25 | €429.25 | €416.75 | €416.75 | 0 |
| 2026-03-05 | €430.00 | €431.85 | €424.40 | €424.40 | 0 |
| 2026-03-04 | €427.00 | €433.45 | €426.15 | €433.45 | 0 |
| 2026-03-03 | €421.45 | €423.15 | €420.50 | €423.15 | 0 |
| 2026-03-02 | €423.85 | €423.85 | €422.00 | €423.45 | 0 |
| 2026-02-27 | €427.40 | €427.75 | €424.15 | €424.25 | 0 |
| 2026-02-26 | €427.80 | €431.95 | €426.25 | €426.25 | 0 |
| 2026-02-25 | €419.30 | €424.95 | €419.30 | €424.95 | 0 |
| 2026-02-24 | €418.20 | €419.10 | €416.25 | €419.10 | 0 |
| 2026-02-23 | €424.00 | €425.00 | €415.40 | €415.40 | 0 |
| 2026-02-20 | €425.70 | €426.75 | €424.05 | €426.75 | 0 |
| 2026-02-19 | €424.20 | €424.75 | €423.55 | €424.75 | 0 |
| 2026-02-18 | €416.75 | €424.40 | €416.75 | €424.40 | 5 |
| 2026-02-17 | €410.15 | €416.65 | €409.15 | €416.65 | 0 |
| 2026-02-16 | €410.65 | €411.45 | €410.65 | €411.35 | 0 |
| 2026-02-13 | €403.65 | €415.70 | €403.00 | €415.70 | 0 |
| 2026-02-12 | €419.75 | €420.60 | €404.20 | €404.20 | 0 |
| 2026-02-11 | €416.75 | €418.80 | €414.95 | €414.95 | 0 |
| 2026-02-10 | €415.75 | €416.80 | €408.20 | €416.80 | 0 |
| 2026-02-09 | €414.60 | €414.60 | €407.45 | €413.40 | 0 |
| 2026-02-06 | €406.00 | €415.15 | €406.00 | €415.15 | 0 |
| 2026-02-05 | €406.05 | €410.95 | €406.05 | €410.95 | 0 |
| 2026-02-04 | €408.15 | €408.15 | €404.40 | €404.40 | 0 |
| 2026-02-03 | €422.20 | €422.45 | €412.55 | €412.55 | 0 |
| 2026-02-02 | €422.70 | €424.60 | €422.70 | €423.70 | 0 |
| 2026-01-30 | €422.65 | €427.45 | €421.40 | €424.05 | 0 |
| 2026-01-29 | €436.85 | €437.90 | €423.95 | €423.95 | 120 |
| 2026-01-28 | €438.40 | €439.55 | €438.05 | €438.05 | 0 |
| 2026-01-27 | €446.90 | €447.10 | €439.50 | €439.50 | 0 |
| 2026-01-26 | €441.50 | €448.15 | €438.85 | €448.15 | 0 |
| 2026-01-23 | €465.65 | €465.65 | €447.25 | €447.25 | 0 |
| 2026-01-22 | €448.45 | €452.50 | €448.45 | €452.50 | 0 |
| 2026-01-21 | €451.45 | €452.10 | €447.50 | €447.50 | 0 |
| 2026-01-20 | €450.30 | €452.35 | €449.90 | €449.90 | 0 |
| 2026-01-19 | €448.10 | €453.20 | €448.10 | €451.10 | 0 |
| 2026-01-16 | €464.10 | €466.70 | €464.10 | €464.70 | 1 |
| 2026-01-15 | €468.25 | €473.55 | €468.25 | €468.65 | 0 |
| 2026-01-14 | €481.30 | €485.45 | €460.00 | €460.00 | 64 |
| 2026-01-13 | €489.80 | €489.90 | €485.85 | €485.85 | 0 |
| 2026-01-12 | €500.90 | €500.90 | €487.40 | €487.40 | 0 |
| 2026-01-09 | €502.80 | €505.30 | €499.50 | €499.50 | 2 |
| 2026-01-08 | €505.20 | €505.20 | €501.70 | €502.70 | 0 |
| 2026-01-07 | €508.80 | €515.40 | €505.60 | €515.40 | 0 |
| 2026-01-06 | €482.85 | €501.50 | €482.85 | €501.50 | 0 |
| 2026-01-05 | €480.85 | €482.55 | €480.45 | €482.55 | 0 |
| 2026-01-02 | €483.00 | €487.25 | €475.65 | €475.65 | 1 |
| 2025-12-30 | €487.90 | €490.40 | €486.90 | €490.40 | 0 |
| 2025-12-29 | €491.15 | €491.15 | €489.70 | €489.85 | 0 |
| 2025-12-23 | €493.55 | €493.55 | €489.00 | €489.00 | 0 |
| 2025-12-22 | €489.70 | €495.15 | €489.20 | €495.15 | 0 |
| 2025-12-19 | €478.60 | €485.95 | €478.60 | €485.95 | 0 |
| 2025-12-18 | €476.40 | €480.90 | €475.60 | €480.90 | 0 |
| 2025-12-17 | €473.50 | €476.20 | €473.10 | €476.20 | 0 |
| 2025-12-16 | €474.70 | €475.45 | €465.10 | €465.10 | 0 |
| 2025-12-15 | €463.05 | €472.95 | €462.60 | €472.95 | 0 |
| 2025-12-12 | €466.75 | €467.60 | €460.05 | €460.05 | 0 |
| 2025-12-11 | €472.05 | €473.65 | €465.55 | €465.85 | 0 |
| 2025-12-10 | €477.85 | €480.60 | €474.55 | €474.55 | 0 |
| 2025-12-09 | €486.20 | €488.55 | €484.40 | €484.40 | 0 |
| 2025-12-08 | €493.00 | €493.35 | €485.55 | €485.55 | 0 |
| 2025-12-05 | €487.85 | €491.60 | €487.85 | €491.60 | 0 |
| 2025-12-04 | €487.70 | €491.45 | €486.30 | €486.30 | 0 |
| 2025-12-03 | €489.30 | €489.30 | €485.90 | €485.90 | 0 |
| 2025-12-02 | €487.05 | €489.20 | €486.05 | €486.95 | 0 |
| 2025-12-01 | €491.30 | €491.30 | €489.20 | €491.15 | 0 |
| 2025-11-28 | €499.00 | €499.80 | €491.00 | €491.00 | 0 |
| 2025-11-27 | €497.10 | €498.85 | €496.25 | €497.80 | 0 |
| 2025-11-26 | €502.90 | €503.10 | €495.90 | €495.90 | 0 |
| 2025-11-25 | €492.80 | €495.55 | €487.45 | €495.55 | 0 |
| 2025-11-24 | €488.95 | €488.95 | €487.45 | €488.15 | 0 |
| 2025-11-21 | €473.70 | €482.40 | €473.70 | €482.40 | 0 |
| 2025-11-20 | €492.30 | €493.15 | €491.15 | €493.15 | 0 |
| 2025-11-19 | €472.85 | €480.20 | €471.90 | €480.20 | 0 |
| 2025-11-18 | €470.10 | €470.65 | €467.25 | €469.80 | 0 |
| 2025-11-17 | €475.60 | €476.85 | €469.95 | €476.85 | 0 |
| 2025-11-14 | €486.25 | €486.25 | €478.60 | €481.45 | 0 |
| 2025-11-13 | €492.75 | €492.85 | €484.20 | €489.50 | 0 |
| 2025-11-12 | €496.00 | €496.00 | €495.25 | €495.30 | 0 |
| 2025-11-11 | €498.60 | €498.60 | €495.85 | €496.60 | 0 |
| 2025-11-10 | €486.15 | €490.40 | €486.10 | €490.40 | 0 |
| 2025-11-07 | €474.90 | €474.90 | €469.55 | €469.55 | 0 |
| 2025-11-06 | €472.30 | €474.80 | €468.65 | €468.65 | 25 |
| 2025-11-05 | €466.75 | €470.25 | €466.70 | €470.25 | 0 |
| 2025-11-04 | €466.80 | €474.55 | €466.75 | €467.80 | 0 |
| 2025-11-03 | €464.00 | €464.35 | €461.35 | €463.55 | 0 |
| 2025-10-31 | €455.85 | €465.60 | €455.85 | €462.50 | 0 |
| 2025-10-30 | €459.90 | €461.40 | €458.10 | €460.75 | 0 |
| 2025-10-29 | €467.95 | €467.95 | €462.75 | €463.85 | 0 |
| 2025-10-28 | €471.85 | €471.85 | €467.70 | €467.70 | 0 |
| 2025-10-27 | €473.15 | €473.15 | €466.50 | €470.75 | 0 |
| 2025-10-24 | €473.95 | €473.95 | €470.20 | €473.25 | 0 |
| 2025-10-23 | €454.95 | €467.00 | €454.60 | €467.00 | 13 |
| 2025-10-22 | €464.45 | €470.70 | €457.00 | €457.00 | 0 |
| 2025-10-21 | €394.55 | €400.45 | €394.55 | €400.45 | 0 |
| 2025-10-20 | €386.05 | €392.25 | €386.05 | €392.25 | 0 |
| 2025-10-17 | €368.55 | €378.80 | €368.55 | €378.80 | 0 |
| 2025-10-16 | €375.20 | €375.85 | €374.45 | €374.45 | 0 |
| 2025-10-15 | €376.45 | €377.60 | €375.30 | €375.30 | 0 |
| 2025-10-14 | €373.70 | €378.40 | €372.05 | €373.80 | 13 |
| 2025-10-13 | €377.55 | €378.45 | €372.70 | €378.45 | 5 |
| 2025-10-10 | €384.90 | €385.15 | €384.15 | €384.15 | 0 |
| 2025-10-09 | €385.65 | €388.25 | €385.65 | €388.25 | 0 |