Intuitive Surgical, Inc. (1ISRG) Price History
Daily open, high, low, close and volume for Intuitive Surgical, Inc. (1ISRG) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €370.80 | €379.40 | €370.80 | €378.50 | 61 |
| 2026-10-08 | €367.45 | €370.70 | €367.45 | €369.35 | 35 |
| 2026-10-07 | €361.65 | €367.50 | €361.00 | €368.45 | 277 |
| 2026-10-06 | €362.40 | €363.20 | €359.95 | €359.50 | 14 |
| 2026-10-05 | €347.15 | €358.35 | €347.15 | €357.45 | 9 |
| 2026-10-02 | €360.45 | €360.65 | €354.60 | €354.60 | 4 |
| 2026-10-01 | €358.05 | €363.40 | €358.05 | €358.60 | 37 |
| 2026-09-30 | €363.35 | €363.35 | €363.35 | €360.30 | 1 |
| 2026-09-29 | €364.50 | €378.20 | €360.15 | €361.50 | 21 |
| 2026-09-28 | €356.15 | €364.00 | €356.15 | €363.80 | 57 |
| 2026-09-25 | €351.65 | €351.65 | €346.15 | €354.10 | 27 |
| 2026-09-24 | €348.55 | €352.70 | €347.15 | €352.70 | 9 |
| 2026-09-23 | €351.35 | €351.35 | €351.35 | €350.50 | 21 |
| 2026-09-22 | €351.70 | €353.05 | €347.50 | €350.80 | 45 |
| 2026-09-21 | €343.25 | €345.10 | €343.10 | €344.10 | 41 |
| 2026-09-18 | €333.30 | €342.45 | €333.30 | €342.10 | 18 |
| 2026-09-17 | €335.80 | €336.95 | €330.00 | €330.40 | 24 |
| 2026-09-16 | €328.30 | €335.75 | €328.30 | €335.75 | 33 |
| 2026-09-15 | €325.15 | €325.15 | €323.00 | €323.35 | 65 |
| 2026-09-14 | €323.20 | €327.00 | €323.20 | €324.15 | 37 |
| 2026-09-11 | €312.10 | €316.70 | €312.10 | €316.70 | 11 |
| 2026-09-10 | €305.45 | €310.00 | €305.45 | €310.10 | 66 |
| 2026-09-09 | €302.30 | €303.85 | €301.95 | €302.55 | 74 |
| 2026-09-08 | €314.35 | €314.40 | €310.00 | €301.55 | 34 |
| 2026-09-07 | €315.10 | €319.35 | €315.10 | €315.95 | 48 |
| 2026-09-04 | €319.15 | €319.30 | €317.50 | €315.00 | 18 |
| 2026-09-03 | €320.40 | €323.35 | €317.20 | €317.10 | 64 |
| 2026-09-02 | €320.85 | €329.05 | €320.85 | €329.05 | 36 |
| 2026-09-01 | €323.95 | €324.20 | €317.20 | €317.85 | 67 |
| 2026-08-31 | €320.70 | €321.25 | €316.60 | €321.25 | 47 |
| 2026-08-28 | €317.40 | €319.05 | €317.40 | €320.70 | 27 |
| 2026-08-27 | €317.80 | €317.80 | €315.05 | €316.25 | 23 |
| 2026-08-26 | €320.55 | €320.75 | €316.10 | €316.10 | 78 |
| 2026-08-25 | €315.80 | €315.80 | €315.80 | €318.80 | 1 |
| 2026-08-24 | €327.90 | €328.00 | €323.10 | €323.10 | 14 |
| 2026-08-21 | €321.75 | €325.85 | €318.65 | €325.70 | 20 |
| 2026-08-20 | €341.30 | €341.30 | €341.30 | €336.30 | 3 |
| 2026-08-19 | €337.00 | €345.00 | €337.00 | €343.15 | 20 |
| 2026-08-18 | €341.45 | €341.45 | €341.45 | €343.65 | 1 |
| 2026-08-17 | €341.40 | €341.40 | €337.00 | €337.35 | 39 |
| 2026-08-14 | €347.85 | €347.85 | €344.85 | €345.20 | 34 |
| 2026-08-13 | €350.05 | €350.05 | €348.90 | €348.00 | 46 |
| 2026-08-12 | €345.90 | €351.80 | €344.85 | €348.05 | 117 |
| 2026-08-11 | €341.85 | €346.55 | €341.25 | €345.65 | 60 |
| 2026-08-10 | €328.15 | €335.30 | €328.05 | €335.50 | 60 |
| 2026-08-07 | €323.90 | €327.40 | €323.90 | €326.85 | 17 |
| 2026-08-06 | €327.95 | €328.40 | €323.50 | €323.90 | 66 |
| 2026-08-05 | €319.00 | €322.35 | €319.00 | €322.85 | 44 |
| 2026-08-04 | €323.30 | €325.65 | €317.80 | €317.80 | 80 |
| 2026-08-03 | €308.60 | €324.00 | €307.85 | €324.00 | 69 |
| 2026-07-31 | €315.95 | €315.95 | €304.40 | €304.45 | 265 |
| 2026-07-30 | €312.35 | €312.35 | €312.35 | €312.35 | 0 |
| 2026-07-29 | €318.90 | €318.90 | €315.95 | €312.35 | 203 |
| 2026-07-28 | €315.70 | €324.00 | €314.20 | €320.45 | 24 |
| 2026-07-27 | €297.55 | €313.40 | €297.55 | €312.55 | 82 |
| 2026-07-24 | €293.70 | €299.95 | €293.70 | €299.45 | 16 |
| 2026-07-23 | €291.50 | €291.50 | €290.20 | €290.65 | 16 |
| 2026-07-22 | €310.40 | €310.40 | €303.00 | €303.00 | 28 |
| 2026-07-21 | €311.70 | €316.95 | €304.75 | €313.05 | 229 |
| 2026-07-20 | €302.60 | €303.65 | €301.00 | €308.25 | 50 |
| 2026-07-17 | €317.65 | €319.70 | €307.00 | €307.20 | 510 |
| 2026-07-16 | €341.05 | €350.30 | €339.20 | €350.05 | 46 |
| 2026-07-15 | €335.95 | €342.75 | €334.65 | €342.75 | 63 |
| 2026-07-14 | €342.50 | €342.50 | €333.40 | €332.55 | 27 |
| 2026-07-13 | €359.50 | €359.50 | €357.80 | €358.95 | 34 |
| 2026-07-10 | €361.90 | €361.90 | €361.90 | €361.90 | 0 |
| 2026-07-09 | €359.30 | €362.15 | €359.30 | €361.90 | 12 |
| 2026-07-08 | €368.20 | €368.20 | €368.20 | €365.40 | 2 |
| 2026-07-07 | €381.70 | €386.60 | €374.35 | €374.35 | 59 |
| 2026-07-06 | €372.70 | €375.20 | €370.30 | €373.15 | 81 |
| 2026-07-03 | €367.55 | €367.55 | €367.55 | €373.05 | 1 |
| 2026-07-02 | €356.60 | €367.65 | €354.05 | €365.85 | 4 |
| 2026-07-01 | €352.35 | €352.35 | €350.70 | €355.95 | 11 |
| 2026-06-30 | €356.40 | €356.40 | €356.40 | €356.40 | 0 |
| 2026-06-29 | €354.75 | €358.15 | €354.75 | €356.40 | 42 |
| 2026-06-26 | €357.45 | €357.45 | €357.15 | €356.85 | 39 |
| 2026-06-25 | €352.70 | €362.00 | €352.70 | €357.15 | 4 |
| 2026-06-24 | €355.95 | €361.05 | €354.15 | €356.60 | 38 |
| 2026-06-23 | €356.70 | €356.70 | €352.20 | €351.65 | 63 |
| 2026-06-22 | €353.90 | €353.90 | €353.90 | €353.50 | 2 |
| 2026-06-19 | €351.65 | €351.65 | €351.65 | €351.65 | 0 |
| 2026-06-18 | €351.35 | €355.00 | €351.35 | €351.65 | 6 |
| 2026-06-17 | €361.60 | €361.60 | €357.75 | €358.00 | 8 |
| 2026-06-16 | €358.95 | €358.95 | €358.95 | €358.95 | 0 |
| 2026-06-15 | €357.05 | €359.20 | €356.90 | €358.95 | 55 |
| 2026-06-12 | €358.00 | €358.00 | €343.60 | €351.90 | 10 |
| 2026-06-11 | €363.25 | €363.25 | €363.25 | €363.25 | 0 |
| 2026-06-10 | €366.70 | €369.25 | €364.00 | €363.25 | 36 |
| 2026-06-09 | €363.60 | €363.60 | €363.60 | €369.15 | 4 |
| 2026-06-08 | €364.80 | €367.75 | €364.80 | €366.30 | 14 |
| 2026-06-05 | €362.80 | €367.25 | €362.55 | €369.35 | 118 |
| 2026-06-04 | €352.40 | €359.15 | €352.35 | €359.75 | 55 |
| 2026-06-03 | €347.65 | €347.65 | €344.80 | €344.70 | 77 |
| 2026-06-02 | €355.75 | €355.75 | €342.20 | €344.50 | 41 |
| 2026-06-01 | €364.75 | €365.90 | €361.65 | €361.65 | 96 |
| 2026-05-29 | €364.75 | €373.50 | €360.50 | €360.50 | 151 |
| 2026-05-28 | €361.25 | €361.95 | €359.80 | €361.80 | 37 |
| 2026-05-27 | €375.10 | €375.10 | €365.75 | €365.75 | 46 |
| 2026-05-26 | €380.30 | €380.30 | €375.90 | €375.90 | 36 |
| 2026-05-25 | €382.70 | €382.70 | €380.80 | €380.50 | 27 |
| 2026-05-22 | €377.00 | €377.00 | €375.95 | €376.90 | 5 |
| 2026-05-21 | €384.70 | €386.30 | €378.00 | €377.20 | 29 |
| 2026-05-20 | €381.65 | €384.15 | €380.30 | €383.60 | 125 |
| 2026-05-19 | €378.60 | €380.95 | €378.20 | €382.05 | 17 |
| 2026-05-18 | €362.15 | €363.30 | €362.15 | €370.60 | 4 |
| 2026-05-15 | €370.40 | €370.40 | €366.50 | €365.25 | 62 |
| 2026-05-14 | €370.80 | €370.80 | €370.20 | €370.30 | 16 |
| 2026-05-13 | €368.00 | €370.60 | €367.00 | €370.60 | 14 |
| 2026-05-12 | €357.55 | €359.05 | €356.45 | €368.05 | 165 |
| 2026-05-11 | €382.75 | €382.75 | €360.00 | €358.70 | 58 |
| 2026-05-08 | €386.45 | €388.45 | €384.45 | €383.60 | 173 |
| 2026-05-07 | €384.00 | €390.50 | €384.00 | €390.25 | 58 |
| 2026-05-06 | €385.15 | €385.15 | €382.20 | €381.70 | 32 |
| 2026-05-05 | €389.50 | €390.00 | €389.50 | €389.15 | 13 |
| 2026-05-04 | €392.05 | €392.05 | €392.05 | €386.60 | 4 |
| 2026-04-30 | €390.05 | €390.05 | €386.80 | €387.25 | 13 |
| 2026-04-29 | €385.00 | €385.55 | €384.25 | €386.10 | 11 |
| 2026-04-28 | €403.95 | €403.95 | €403.95 | €397.85 | 4 |
| 2026-04-27 | €410.75 | €411.65 | €410.45 | €406.20 | 21 |
| 2026-04-24 | €405.25 | €407.75 | €405.25 | €407.60 | 19 |
| 2026-04-23 | €413.75 | €413.75 | €413.75 | €409.60 | 30 |
| 2026-04-22 | €393.25 | €418.40 | €391.65 | €417.15 | 46 |
| 2026-04-21 | €398.40 | €398.40 | €398.40 | €398.40 | 0 |
| 2026-04-20 | €399.70 | €403.75 | €399.70 | €398.40 | 3 |
| 2026-04-17 | €392.30 | €398.05 | €389.70 | €398.25 | 41 |
| 2026-04-16 | €401.85 | €401.90 | €388.20 | €390.20 | 37 |
| 2026-04-15 | €397.30 | €397.30 | €397.30 | €398.35 | 25 |
| 2026-04-14 | €396.95 | €396.95 | €396.75 | €397.55 | 131 |
| 2026-04-13 | €385.50 | €386.70 | €382.50 | €384.60 | 5 |
| 2026-04-10 | €389.25 | €389.25 | €389.25 | €385.20 | 20 |
| 2026-04-09 | €401.35 | €401.35 | €376.50 | €388.40 | 127 |
| 2026-04-08 | €399.20 | €399.20 | €399.20 | €402.05 | 1 |
| 2026-04-07 | €390.00 | €391.75 | €390.00 | €388.60 | 10 |
| 2026-04-02 | €387.20 | €400.20 | €387.20 | €400.15 | 49 |
| 2026-04-01 | €403.70 | €403.70 | €398.00 | €401.20 | 35 |
| 2026-03-31 | €398.00 | €398.00 | €398.00 | €398.00 | 0 |
| 2026-03-30 | €394.50 | €394.70 | €394.50 | €398.00 | 22 |
| 2026-03-27 | €394.75 | €394.75 | €394.75 | €394.75 | 15 |
| 2026-03-26 | €408.80 | €408.80 | €408.80 | €408.80 | 0 |
| 2026-03-25 | €405.85 | €408.80 | €405.85 | €408.80 | 22 |
| 2026-03-24 | €411.65 | €411.65 | €407.45 | €407.45 | 4 |
| 2026-03-23 | €414.65 | €414.65 | €414.65 | €414.65 | 0 |
| 2026-03-20 | €414.00 | €416.00 | €414.00 | €414.65 | 22 |
| 2026-03-19 | €417.00 | €417.00 | €417.00 | €417.00 | 0 |
| 2026-03-18 | €419.85 | €419.85 | €412.20 | €417.00 | 21 |
| 2026-03-17 | €418.00 | €422.60 | €418.00 | €421.85 | 59 |
| 2026-03-16 | €455.40 | €455.40 | €418.00 | €419.40 | 49 |
| 2026-03-13 | €418.95 | €419.20 | €414.00 | €414.00 | 20 |
| 2026-03-12 | €422.00 | €422.00 | €413.00 | €412.25 | 4 |
| 2026-03-11 | €421.80 | €423.80 | €419.30 | €424.35 | 176 |
| 2026-03-10 | €423.00 | €423.00 | €423.00 | €419.95 | 1 |
| 2026-03-09 | €416.00 | €420.10 | €416.00 | €419.95 | 145 |
| 2026-03-06 | €420.00 | €420.00 | €416.00 | €417.40 | 6 |
| 2026-03-05 | €433.25 | €433.25 | €433.25 | €433.25 | 0 |
| 2026-03-04 | €425.60 | €431.90 | €425.25 | €433.25 | 93 |
| 2026-03-03 | €424.90 | €424.90 | €420.20 | €423.60 | 17 |
| 2026-03-02 | €426.40 | €426.40 | €426.40 | €426.40 | 0 |
| 2026-02-27 | €426.40 | €426.40 | €426.40 | €426.40 | 0 |
| 2026-02-26 | €429.35 | €430.10 | €426.40 | €426.40 | 42 |
| 2026-02-25 | €420.00 | €420.00 | €420.00 | €425.45 | 10 |
| 2026-02-24 | €416.80 | €416.80 | €416.80 | €416.80 | 0 |
| 2026-02-23 | €425.25 | €425.25 | €425.25 | €416.80 | 5 |
| 2026-02-20 | €424.30 | €424.30 | €424.30 | €426.65 | 50 |
| 2026-02-19 | €422.80 | €424.15 | €422.80 | €423.95 | 39 |
| 2026-02-18 | €419.95 | €420.65 | €418.00 | €424.45 | 100 |
| 2026-02-17 | €410.00 | €410.00 | €410.00 | €417.15 | 3 |
| 2026-02-16 | €416.20 | €416.20 | €416.20 | €412.45 | 10 |
| 2026-02-13 | €405.30 | €413.30 | €405.30 | €416.90 | 10 |
| 2026-02-12 | €421.35 | €421.35 | €419.00 | €405.25 | 4 |
| 2026-02-11 | €415.70 | €415.70 | €415.70 | €415.20 | 3 |
| 2026-02-10 | €419.95 | €419.95 | €419.95 | €416.85 | 2 |
| 2026-02-09 | €412.75 | €413.70 | €410.25 | €413.70 | 17 |
| 2026-02-06 | €405.00 | €411.75 | €405.00 | €415.70 | 33 |
| 2026-02-05 | €409.20 | €413.75 | €407.10 | €410.85 | 73 |
| 2026-02-04 | €407.55 | €408.90 | €402.75 | €404.65 | 35 |
| 2026-02-03 | €423.00 | €423.00 | €418.00 | €413.00 | 18 |
| 2026-02-02 | €425.35 | €425.95 | €424.00 | €423.70 | 9 |
| 2026-01-30 | €422.85 | €423.80 | €422.35 | €424.00 | 14 |
| 2026-01-29 | €435.15 | €438.05 | €435.15 | €424.65 | 30 |
| 2026-01-28 | €439.90 | €439.90 | €437.10 | €438.10 | 7 |
| 2026-01-27 | €449.55 | €449.55 | €440.00 | €439.55 | 52 |
| 2026-01-26 | €437.35 | €447.70 | €437.35 | €447.70 | 82 |
| 2026-01-23 | €467.40 | €467.90 | €449.25 | €447.70 | 280 |
| 2026-01-22 | €451.15 | €452.50 | €451.15 | €452.00 | 11 |
| 2026-01-21 | €451.40 | €451.40 | €451.40 | €448.15 | 50 |
| 2026-01-20 | €451.40 | €451.40 | €451.40 | €451.40 | 3 |
| 2026-01-19 | €437.25 | €455.20 | €437.25 | €449.45 | 8 |
| 2026-01-16 | €467.15 | €467.15 | €467.15 | €464.35 | 4 |
| 2026-01-15 | €471.75 | €471.75 | €467.60 | €468.20 | 19 |
| 2026-01-14 | €487.50 | €487.50 | €457.95 | €459.90 | 57 |
| 2026-01-13 | €487.50 | €487.50 | €487.50 | €487.50 | 0 |
| 2026-01-12 | €497.50 | €497.50 | €487.50 | €487.50 | 50 |
| 2026-01-09 | €501.50 | €505.70 | €500.40 | €498.70 | 91 |
| 2026-01-08 | €508.40 | €508.40 | €505.20 | €503.20 | 54 |
| 2026-01-07 | €506.20 | €512.90 | €504.00 | €515.20 | 47 |
| 2026-01-06 | €483.00 | €483.00 | €483.00 | €483.00 | 0 |
| 2026-01-05 | €484.85 | €484.85 | €481.90 | €483.00 | 5 |
| 2026-01-02 | €488.50 | €488.50 | €476.00 | €476.10 | 41 |
| 2025-12-30 | €500.00 | €504.50 | €485.80 | €486.65 | 7 |
| 2025-12-29 | €485.25 | €485.25 | €485.25 | €485.25 | 0 |
| 2025-12-23 | €485.25 | €485.25 | €485.25 | €485.25 | 0 |
| 2025-12-22 | €485.25 | €485.25 | €485.25 | €485.25 | 0 |
| 2025-12-19 | €477.40 | €477.40 | €477.40 | €485.25 | 3 |
| 2025-12-18 | €474.25 | €480.00 | €474.25 | €481.00 | 20 |
| 2025-12-17 | €472.60 | €472.60 | €472.60 | €477.00 | 6 |
| 2025-12-16 | €473.55 | €473.55 | €473.55 | €473.55 | 0 |
| 2025-12-15 | €462.50 | €462.50 | €462.45 | €473.55 | 50 |
| 2025-12-12 | €466.00 | €466.40 | €460.15 | €460.15 | 9 |
| 2025-12-11 | €485.40 | €485.40 | €485.40 | €485.40 | 0 |
| 2025-12-10 | €485.40 | €485.40 | €485.40 | €485.40 | 0 |
| 2025-12-09 | €485.40 | €485.40 | €485.40 | €485.40 | 0 |
| 2025-12-08 | €485.40 | €485.40 | €485.40 | €485.40 | 0 |
| 2025-12-05 | €485.40 | €485.40 | €485.40 | €485.40 | 0 |
| 2025-12-04 | €485.40 | €485.40 | €485.40 | €485.40 | 0 |
| 2025-12-03 | €487.50 | €488.40 | €486.00 | €485.40 | 48 |
| 2025-12-02 | €491.75 | €491.75 | €491.75 | €491.75 | 0 |
| 2025-12-01 | €491.75 | €491.75 | €491.75 | €491.75 | 0 |
| 2025-11-28 | €500.60 | €500.60 | €491.75 | €491.75 | 27 |
| 2025-11-27 | €496.10 | €496.10 | €496.10 | €496.10 | 0 |
| 2025-11-26 | €496.10 | €496.10 | €496.10 | €496.10 | 0 |
| 2025-11-25 | €500.90 | €500.90 | €486.00 | €496.10 | 117 |
| 2025-11-24 | €489.00 | €490.00 | €489.00 | €492.95 | 26 |
| 2025-11-21 | €475.25 | €476.00 | €474.20 | €482.60 | 69 |
| 2025-11-20 | €481.60 | €481.60 | €481.60 | €481.60 | 0 |
| 2025-11-19 | €481.60 | €481.60 | €481.60 | €481.60 | 0 |
| 2025-11-18 | €481.60 | €481.60 | €481.60 | €481.60 | 0 |
| 2025-11-17 | €481.60 | €481.60 | €481.60 | €481.60 | 0 |
| 2025-11-14 | €484.75 | €484.75 | €477.10 | €481.60 | 18 |
| 2025-11-13 | €494.35 | €494.35 | €490.70 | €490.70 | 2 |
| 2025-11-12 | €496.35 | €500.80 | €496.35 | €494.35 | 39 |
| 2025-11-11 | €495.80 | €497.70 | €495.80 | €496.80 | 84 |
| 2025-11-10 | €491.00 | €491.85 | €491.00 | €490.10 | 9 |
| 2025-11-07 | €468.95 | €479.40 | €468.95 | €479.40 | 58 |
| 2025-11-06 | €470.95 | €470.95 | €470.95 | €469.65 | 5 |
| 2025-11-05 | €467.90 | €469.60 | €467.90 | €470.00 | 28 |
| 2025-11-04 | €468.70 | €470.95 | €467.20 | €467.90 | 43 |
| 2025-11-03 | €465.85 | €465.85 | €461.60 | €462.90 | 65 |
| 2025-10-31 | €456.80 | €465.15 | €456.80 | €462.45 | 41 |
| 2025-10-30 | €462.65 | €463.55 | €457.50 | €461.35 | 214 |
| 2025-10-29 | €463.15 | €465.15 | €463.15 | €463.60 | 53 |
| 2025-10-28 | €471.35 | €471.50 | €467.05 | €468.00 | 24 |
| 2025-10-27 | €470.40 | €470.40 | €465.00 | €470.70 | 97 |
| 2025-10-24 | €473.80 | €473.80 | €469.10 | €473.50 | 46 |
| 2025-10-23 | €457.95 | €465.85 | €456.05 | €466.55 | 36 |
| 2025-10-22 | €468.40 | €475.40 | €460.60 | €457.55 | 437 |
| 2025-10-21 | €395.15 | €399.00 | €395.15 | €400.60 | 51 |
| 2025-10-20 | €389.45 | €392.75 | €389.45 | €393.35 | 48 |
| 2025-10-17 | €371.65 | €371.65 | €371.65 | €379.40 | 14 |
| 2025-10-16 | €375.75 | €375.75 | €375.60 | €375.45 | 8 |
| 2025-10-15 | €374.10 | €374.10 | €374.10 | €374.10 | 0 |
| 2025-10-14 | €373.60 | €373.95 | €373.60 | €374.10 | 43 |
| 2025-10-13 | €373.35 | €373.35 | €364.50 | €378.10 | 35 |
| 2025-10-10 | €387.25 | €387.30 | €377.35 | €377.35 | 24 |
| 2025-10-09 | €386.85 | €388.60 | €386.85 | €388.85 | 15 |