Intuitive Surgical, Inc. (BIT:1ISRG)
Italy
· Delayed Price · Currency is EUR 397.85
-8.35 (-2.06%)
Last updated: Apr 28, 2026, 2:53 PM CET
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 403.95 | 403.95 | 403.95 | 397.85 | 397.85 | -2.06% | 4 |
| Apr 27, 2026 | 410.75 | 411.65 | 410.45 | 406.20 | 406.20 | -0.34% | 21 |
| Apr 24, 2026 | 405.25 | 407.75 | 405.25 | 407.60 | 407.60 | -0.49% | 19 |
| Apr 23, 2026 | 413.75 | 413.75 | 413.75 | 409.60 | 409.60 | -1.81% | 30 |
| Apr 22, 2026 | 393.25 | 418.40 | 391.65 | 417.15 | 417.15 | 6.99% | 46 |
| Apr 21, 2026 | 389.90 | 389.90 | 389.90 | 389.90 | 389.90 | -2.13% | - |
| Apr 20, 2026 | 399.70 | 403.75 | 399.70 | 398.40 | 398.40 | 0.04% | 3 |
| Apr 17, 2026 | 392.30 | 398.05 | 389.70 | 398.25 | 398.25 | 2.06% | 41 |
| Apr 16, 2026 | 401.85 | 401.90 | 388.20 | 390.20 | 390.20 | -2.05% | 37 |
| Apr 15, 2026 | 397.30 | 397.30 | 397.30 | 398.35 | 398.35 | 0.20% | 25 |
| Apr 14, 2026 | 396.95 | 396.95 | 396.75 | 397.55 | 397.55 | 3.37% | 131 |
| Apr 13, 2026 | 385.50 | 386.70 | 382.50 | 384.60 | 384.60 | -0.16% | 5 |
| Apr 10, 2026 | 389.25 | 389.25 | 389.25 | 385.20 | 385.20 | -0.82% | 20 |
| Apr 9, 2026 | 401.35 | 401.35 | 376.50 | 388.40 | 388.40 | -3.40% | 127 |
| Apr 8, 2026 | 399.20 | 399.20 | 399.20 | 402.05 | 402.05 | 3.46% | 1 |
| Apr 7, 2026 | 390.00 | 391.75 | 390.00 | 388.60 | 388.60 | -2.89% | 10 |
| Apr 2, 2026 | 387.20 | 400.20 | 387.20 | 400.15 | 400.15 | -0.26% | 49 |
| Apr 1, 2026 | 403.70 | 403.70 | 398.00 | 401.20 | 401.20 | 1.33% | 35 |
| Mar 31, 2026 | 395.95 | 395.95 | 395.95 | 395.95 | 395.95 | -0.52% | - |
| Mar 30, 2026 | 394.50 | 394.70 | 394.50 | 398.00 | 398.00 | 0.82% | 22 |
| Mar 27, 2026 | 394.75 | 394.75 | 394.75 | 394.75 | 394.75 | -3.93% | 15 |
| Mar 26, 2026 | 410.90 | 410.90 | 410.90 | 410.90 | 410.90 | 0.51% | - |
| Mar 25, 2026 | 405.85 | 408.80 | 405.85 | 408.80 | 408.80 | 0.33% | 22 |
| Mar 24, 2026 | 411.65 | 411.65 | 407.45 | 407.45 | 407.45 | -1.84% | 4 |
| Mar 23, 2026 | 415.10 | 415.10 | 415.10 | 415.10 | 415.10 | 0.11% | - |
| Mar 20, 2026 | 414.00 | 416.00 | 414.00 | 414.65 | 414.65 | -0.22% | 22 |
| Mar 19, 2026 | 415.55 | 415.55 | 415.55 | 415.55 | 415.55 | -0.35% | - |
| Mar 18, 2026 | 419.85 | 419.85 | 412.20 | 417.00 | 417.00 | -1.15% | 21 |
| Mar 17, 2026 | 418.00 | 422.60 | 418.00 | 421.85 | 421.85 | 0.58% | 59 |
| Mar 16, 2026 | 455.40 | 455.40 | 418.00 | 419.40 | 419.40 | 1.30% | 49 |
| Mar 13, 2026 | 418.95 | 419.20 | 414.00 | 414.00 | 414.00 | 0.42% | 20 |
| Mar 12, 2026 | 422.00 | 422.00 | 413.00 | 412.25 | 412.25 | -2.85% | 4 |
| Mar 11, 2026 | 421.80 | 423.80 | 419.30 | 424.35 | 424.35 | 1.05% | 176 |
| Mar 10, 2026 | 423.00 | 423.00 | 423.00 | 419.95 | 419.95 | - | 1 |
| Mar 9, 2026 | 416.00 | 420.10 | 416.00 | 419.95 | 419.95 | 0.61% | 145 |
| Mar 6, 2026 | 420.00 | 420.00 | 416.00 | 417.40 | 417.40 | -1.68% | 6 |
| Mar 5, 2026 | 424.55 | 424.55 | 424.55 | 424.55 | 424.55 | -2.01% | - |
| Mar 4, 2026 | 425.60 | 431.90 | 425.25 | 433.25 | 433.25 | 2.28% | 93 |
| Mar 3, 2026 | 424.90 | 424.90 | 420.20 | 423.60 | 423.60 | 0.21% | 17 |
| Mar 2, 2026 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | -0.25% | - |
| Feb 27, 2026 | 423.75 | 423.75 | 423.75 | 423.75 | 423.75 | -0.62% | - |
| Feb 26, 2026 | 429.35 | 430.10 | 426.40 | 426.40 | 426.40 | 0.22% | 42 |
| Feb 25, 2026 | 420.00 | 420.00 | 420.00 | 425.45 | 425.45 | 1.50% | 10 |
| Feb 24, 2026 | 419.15 | 419.15 | 419.15 | 419.15 | 419.15 | 0.56% | - |
| Feb 23, 2026 | 425.25 | 425.25 | 425.25 | 416.80 | 416.80 | -2.31% | 5 |
| Feb 20, 2026 | 424.30 | 424.30 | 424.30 | 426.65 | 426.65 | 0.64% | 50 |
| Feb 19, 2026 | 422.80 | 424.15 | 422.80 | 423.95 | 423.95 | -0.12% | 39 |
| Feb 18, 2026 | 419.95 | 420.65 | 418.00 | 424.45 | 424.45 | 1.75% | 100 |
| Feb 17, 2026 | 410.00 | 410.00 | 410.00 | 417.15 | 417.15 | 1.14% | 3 |
| Feb 16, 2026 | 416.20 | 416.20 | 416.20 | 412.45 | 412.45 | -1.07% | 10 |
| Feb 13, 2026 | 405.30 | 413.30 | 405.30 | 416.90 | 416.90 | 2.87% | 10 |
| Feb 12, 2026 | 421.35 | 421.35 | 419.00 | 405.25 | 405.25 | -2.40% | 4 |
| Feb 11, 2026 | 415.70 | 415.70 | 415.70 | 415.20 | 415.20 | -0.40% | 3 |
| Feb 10, 2026 | 419.95 | 419.95 | 419.95 | 416.85 | 416.85 | 0.76% | 2 |
| Feb 9, 2026 | 412.75 | 413.70 | 410.25 | 413.70 | 413.70 | -0.48% | 17 |
| Feb 6, 2026 | 405.00 | 411.75 | 405.00 | 415.70 | 415.70 | 1.18% | 33 |
| Feb 5, 2026 | 409.20 | 413.75 | 407.10 | 410.85 | 410.85 | 1.53% | 73 |
| Feb 4, 2026 | 407.55 | 408.90 | 402.75 | 404.65 | 404.65 | -2.02% | 35 |
| Feb 3, 2026 | 423.00 | 423.00 | 418.00 | 413.00 | 413.00 | -2.53% | 18 |
| Feb 2, 2026 | 425.35 | 425.95 | 424.00 | 423.70 | 423.70 | -0.07% | 9 |
| Jan 30, 2026 | 422.85 | 423.80 | 422.35 | 424.00 | 424.00 | -0.15% | 14 |
| Jan 29, 2026 | 435.15 | 438.05 | 435.15 | 424.65 | 424.65 | -3.07% | 30 |
| Jan 28, 2026 | 439.90 | 439.90 | 437.10 | 438.10 | 438.10 | -0.33% | 7 |
| Jan 27, 2026 | 449.55 | 449.55 | 440.00 | 439.55 | 439.55 | -1.82% | 52 |
| Jan 26, 2026 | 437.35 | 447.70 | 437.35 | 447.70 | 447.70 | - | 82 |
| Jan 23, 2026 | 467.40 | 467.90 | 449.25 | 447.70 | 447.70 | -0.95% | 280 |
| Jan 22, 2026 | 451.15 | 452.50 | 451.15 | 452.00 | 452.00 | 0.86% | 11 |
| Jan 21, 2026 | 451.40 | 451.40 | 451.40 | 448.15 | 448.15 | -0.72% | 50 |
| Jan 20, 2026 | 451.40 | 451.40 | 451.40 | 451.40 | 451.40 | 0.43% | 3 |
| Jan 19, 2026 | 437.25 | 455.20 | 437.25 | 449.45 | 449.45 | -3.21% | 8 |
| Jan 16, 2026 | 467.15 | 467.15 | 467.15 | 464.35 | 464.35 | -0.82% | 4 |
| Jan 15, 2026 | 471.75 | 471.75 | 467.60 | 468.20 | 468.20 | 1.80% | 19 |
| Jan 14, 2026 | 487.50 | 487.50 | 457.95 | 459.90 | 459.90 | -5.38% | 57 |
| Jan 13, 2026 | 486.05 | 486.05 | 486.05 | 486.05 | 486.05 | -0.30% | - |
| Jan 12, 2026 | 497.50 | 497.50 | 487.50 | 487.50 | 487.50 | -2.25% | 50 |
| Jan 9, 2026 | 501.50 | 505.70 | 500.40 | 498.70 | 498.70 | -0.89% | 91 |
| Jan 8, 2026 | 508.40 | 508.40 | 505.20 | 503.20 | 503.20 | -2.33% | 54 |
| Jan 7, 2026 | 506.20 | 512.90 | 504.00 | 515.20 | 515.20 | 2.51% | 47 |
| Jan 6, 2026 | 502.60 | 502.60 | 502.60 | 502.60 | 502.60 | 4.06% | - |
| Jan 5, 2026 | 484.85 | 484.85 | 481.90 | 483.00 | 483.00 | 1.45% | 5 |
| Jan 2, 2026 | 488.50 | 488.50 | 476.00 | 476.10 | 476.10 | -2.17% | 41 |
| Dec 30, 2025 | 500.00 | 504.50 | 485.80 | 486.65 | 486.65 | -0.62% | 7 |
| Dec 29, 2025 | 489.70 | 489.70 | 489.70 | 489.70 | 489.70 | 0.12% | - |
| Dec 23, 2025 | 489.10 | 489.10 | 489.10 | 489.10 | 489.10 | -1.20% | - |
| Dec 22, 2025 | 495.05 | 495.05 | 495.05 | 495.05 | 495.05 | 2.02% | - |
| Dec 19, 2025 | 477.40 | 477.40 | 477.40 | 485.25 | 485.25 | 0.88% | 3 |
| Dec 18, 2025 | 474.25 | 480.00 | 474.25 | 481.00 | 481.00 | 0.84% | 20 |
| Dec 17, 2025 | 472.60 | 472.60 | 472.60 | 477.00 | 477.00 | 2.65% | 6 |
| Dec 16, 2025 | 464.70 | 464.70 | 464.70 | 464.70 | 464.70 | -1.87% | - |
| Dec 15, 2025 | 462.50 | 462.50 | 462.45 | 473.55 | 473.55 | 2.91% | 50 |
| Dec 12, 2025 | 466.00 | 466.40 | 460.15 | 460.15 | 460.15 | -1.18% | 9 |
| Dec 11, 2025 | 465.65 | 465.65 | 465.65 | 465.65 | 465.65 | -2.17% | - |
| Dec 10, 2025 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | -1.72% | - |
| Dec 9, 2025 | 484.35 | 484.35 | 484.35 | 484.35 | 484.35 | -0.42% | - |
| Dec 8, 2025 | 486.40 | 486.40 | 486.40 | 486.40 | 486.40 | -0.96% | - |
| Dec 5, 2025 | 491.10 | 491.10 | 491.10 | 491.10 | 491.10 | 0.92% | - |
| Dec 4, 2025 | 486.60 | 486.60 | 486.60 | 486.60 | 486.60 | 0.25% | - |
| Dec 3, 2025 | 487.50 | 488.40 | 486.00 | 485.40 | 485.40 | -0.40% | 48 |
| Dec 2, 2025 | 487.35 | 487.35 | 487.35 | 487.35 | 487.35 | -0.72% | - |
| Dec 1, 2025 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | -0.17% | - |