Skip to main content
Intuitive Surgical, Inc. (NEO:ISRG)
Canada flag Canada · Delayed Price · Currency is CAD
30.20
+0.20 (0.67%)
Dec 5, 2025, 12:51 PM EST

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.0930.1830.0430.18-0.60%1,400
Dec 4, 202530.0230.1230.0030.0030.00-23,630
Dec 3, 202529.9530.1229.8130.0030.00-0.30%2,987
Dec 2, 202529.8330.0929.6530.0930.090.50%1,819
Dec 1, 202530.1230.2029.9429.9429.94-1.29%3,538
Nov 28, 202530.1430.3330.0630.3330.330.43%1,225
Nov 27, 202530.2030.2030.2030.2030.20-0.40%183
Nov 26, 202530.6530.6530.3030.3230.32-1.01%2,962
Nov 25, 202529.9530.6329.8730.6330.632.10%7,935
Nov 24, 202529.7030.1329.7030.0030.001.04%6,428
Nov 21, 202529.2029.7429.0829.6929.691.99%9,772
Nov 20, 202530.1430.1529.1129.1129.11-2.45%6,606
Nov 19, 202528.5929.8628.5929.8429.843.43%5,429
Nov 18, 202528.7128.9028.5028.8528.85-0.10%4,565
Nov 17, 202529.0129.2328.8228.8828.88-1.13%5,652
Nov 14, 202529.2629.5429.2129.2129.21-2.11%1,526
Nov 13, 202529.8930.2229.8429.8429.84-1.55%10,489
Nov 12, 202530.2630.3130.1530.3130.310.26%22,776
Nov 11, 202530.5230.5230.1730.2330.23-0.89%3,363
Nov 10, 202529.7730.5029.7730.5030.503.11%15,860
Nov 7, 202528.6729.7028.6729.5829.582.21%22,467
Nov 6, 202528.9028.9428.5328.9428.94-0.24%7,596
Nov 5, 202528.5029.1528.4729.0129.011.79%8,366
Nov 4, 202528.5228.7828.3428.5028.50-1.04%14,168
Nov 3, 202528.3228.8027.9428.8028.801.77%15,229
Oct 31, 202528.1228.4128.1228.3028.301.07%18,178
Oct 30, 202528.0828.4428.0028.0028.00-1.41%12,672
Oct 29, 202528.7128.7128.2928.4028.40-1.59%19,327
Oct 28, 202528.7629.1128.5728.8628.86-1.03%19,542
Oct 27, 202528.9729.1628.5329.1629.160.45%11,173
Oct 24, 202529.2429.2428.7329.0329.03-0.51%30,629
Oct 23, 202527.6529.2027.6529.1829.184.70%35,462
Oct 22, 202528.6329.1027.6927.8727.8713.52%104,192
Oct 21, 202524.5124.7224.2524.5524.550.86%30,153
Oct 20, 202524.0724.4423.9624.3424.342.87%16,312
Oct 17, 202523.2323.7523.2323.6623.662.82%15,406
Oct 16, 202523.1923.2023.0023.0123.01-0.22%6,679
Oct 15, 202523.0123.2522.9723.0623.06-0.47%12,269
Oct 14, 202522.9123.2922.7023.1723.171.80%9,311
Oct 10, 202523.6523.6622.7622.7622.76-3.35%26,988
Oct 9, 202523.6623.8123.5223.5523.55-0.93%50,441
Oct 8, 202523.5423.8523.3423.7723.771.76%12,957
Oct 7, 202523.9123.9123.3023.3623.36-2.01%39,047
Oct 6, 202524.6224.6223.8423.8423.84-0.67%29,415
Oct 3, 202523.5224.2023.5224.0024.002.08%81,581
Oct 2, 202523.3823.5122.9823.5123.511.29%19,268
Oct 1, 202523.7623.7622.8523.2123.21-2.07%37,186
Sep 30, 202523.3023.7523.3023.7023.701.72%6,456
Sep 29, 202523.4023.5223.3023.3023.30-0.43%27,316
Sep 26, 202523.1423.5423.1423.4023.400.60%103,242
Sep 25, 202523.2523.3123.0523.2623.26-1.36%12,355
Sep 24, 202523.9823.9823.5823.5823.58-0.84%11,252
Sep 23, 202523.5023.8623.5023.7823.780.72%30,509
Sep 22, 202523.3323.6823.0623.6123.611.33%24,138
Sep 19, 202523.4123.4123.1023.3023.300.56%28,090
Sep 18, 202523.1623.1722.8323.1723.170.70%15,516
Sep 17, 202523.1723.2222.8823.0123.01-0.26%10,734
Sep 16, 202523.0023.1622.8823.0723.070.09%9,380
Sep 15, 202523.9923.9923.0323.0523.05-3.48%33,547
Sep 12, 202524.0024.0023.8323.8823.88-1.49%7,141
Sep 11, 202524.1624.3524.1624.2424.241.42%3,668
Sep 10, 202524.5524.5523.7623.9023.90-3.67%17,819
Sep 9, 202524.9425.0024.6924.8124.81-0.52%13,644
Sep 8, 202525.0225.0224.6924.9424.940.69%3,555
Sep 5, 202524.2624.8124.2624.7724.772.87%9,614
Sep 4, 202523.4524.1623.3324.0824.082.69%17,409
Sep 3, 202524.7024.7023.1523.4523.45-5.79%28,607
Sep 2, 202524.9724.9724.7224.8924.89-0.88%26,099
Aug 29, 202525.2525.2724.9525.1125.11-0.16%7,002
Aug 28, 202525.0025.1525.0025.1525.150.40%1,397
Aug 27, 202525.0825.1825.0025.0525.05-0.36%2,222
Aug 26, 202524.8025.1424.8025.1425.14-0.55%1,123
Aug 22, 202525.0825.4425.0825.2825.281.24%6,576
Aug 21, 202525.5025.5024.6024.9724.97-2.50%10,100
Aug 20, 202525.6625.7025.6125.6125.610.43%4,655
Aug 19, 202525.6925.8325.4025.5025.50-0.51%18,999
Aug 18, 202525.8125.9125.5825.6325.630.35%1,876
Aug 15, 202525.4425.5425.3625.5425.540.47%2,656
Aug 14, 202525.6925.6925.2325.4225.42-1.01%6,493
Aug 13, 202525.7325.7325.2925.6825.680.86%4,338
Aug 12, 202525.2725.4625.2625.4625.461.47%2,472
Aug 11, 202524.8625.1824.8625.0925.090.28%5,006
Aug 8, 202525.1525.1524.9925.0225.020.28%5,440
Aug 7, 202525.5525.5524.8024.9524.95-1.19%3,161
Aug 6, 202525.5025.5025.2525.2525.25-0.55%2,404
Aug 5, 202525.8025.8625.3925.3925.39-0.94%5,910
Aug 1, 202525.2425.6325.2325.6325.630.20%3,651
Jul 31, 202526.5326.5325.5825.5825.58-3.54%11,310
Jul 30, 202526.7426.7526.5226.5226.520.23%3,100
Jul 29, 202526.5626.6026.4526.4626.460.46%1,389
Jul 28, 202526.5426.6826.3126.3426.34-0.30%8,172
Jul 25, 202525.9526.4525.9526.4226.421.50%4,627
Jul 24, 202526.9426.9425.9526.0326.03-2.66%14,316
Jul 23, 202527.9228.1026.2626.7426.74-2.05%88,335
Jul 22, 202527.5627.5727.1127.3027.30-0.84%6,681
Jul 21, 202527.4927.8027.4927.5327.53-0.15%58,853
Jul 18, 202527.5027.6427.5027.5727.570.40%4,827
Jul 17, 202527.3427.4627.3427.4627.460.51%2,663
Jul 16, 202527.1827.3227.0227.3227.320.07%3,023
Jul 15, 202527.4627.4627.3027.3027.30-1.12%1,512