Intuitive Surgical, Inc. (NEO:ISRG)
Canada
· Delayed Price · Currency is CAD 30.07
+1.34 (4.66%)
May 12, 2025, 4:00 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.37 | 30.07 | 29.37 | 30.07 | - | 4.66% | 14,774 |
| May 9, 2025 | 28.93 | 28.93 | 28.58 | 28.73 | - | -0.42% | 714 |
| May 8, 2025 | 28.84 | 29.23 | 28.83 | 28.85 | - | 0.42% | 2,501 |
| May 7, 2025 | 28.76 | 28.78 | 28.50 | 28.73 | - | 1.09% | 2,964 |
| May 6, 2025 | 28.44 | 28.48 | 28.14 | 28.42 | - | -0.25% | 1,739 |
| May 5, 2025 | 28.01 | 28.60 | 28.01 | 28.49 | - | 0.39% | 3,412 |
| May 2, 2025 | 28.29 | 28.40 | 28.18 | 28.38 | - | 2.34% | 2,760 |
| May 1, 2025 | 27.57 | 27.99 | 27.50 | 27.73 | - | - | 21,993 |
| Apr 30, 2025 | 27.29 | 27.73 | 26.96 | 27.73 | - | 0.47% | 34,165 |
| Apr 29, 2025 | 27.46 | 27.65 | 27.35 | 27.60 | - | 0.36% | 7,033 |
| Apr 28, 2025 | 27.70 | 27.70 | 27.24 | 27.50 | - | 0.04% | 2,205 |
| Apr 25, 2025 | 27.28 | 27.51 | 27.28 | 27.49 | - | 0.92% | 1,038 |
| Apr 24, 2025 | 26.31 | 27.33 | 26.31 | 27.24 | - | 3.97% | 2,774 |
| Apr 23, 2025 | 26.53 | 27.66 | 26.07 | 26.20 | - | 2.26% | 9,537 |
| Apr 22, 2025 | 25.69 | 25.75 | 25.17 | 25.62 | - | 2.32% | 3,017 |
| Apr 21, 2025 | 25.26 | 25.26 | 24.98 | 25.04 | - | -3.21% | 4,979 |
| Apr 17, 2025 | 26.00 | 26.03 | 25.81 | 25.87 | - | 0.74% | 4,560 |
| Apr 16, 2025 | 25.75 | 26.26 | 25.62 | 25.68 | - | -1.72% | 3,426 |
| Apr 15, 2025 | 26.35 | 26.35 | 25.94 | 26.13 | - | -0.80% | 1,799 |
| Apr 14, 2025 | 27.34 | 27.34 | 26.14 | 26.34 | - | -0.30% | 5,015 |
| Apr 11, 2025 | 25.93 | 26.49 | 25.81 | 26.42 | - | 1.46% | 7,862 |
| Apr 10, 2025 | 26.97 | 26.97 | 25.73 | 26.04 | - | -7.23% | 85,955 |
| Apr 9, 2025 | 24.40 | 28.25 | 24.37 | 28.07 | - | 14.62% | 25,608 |
| Apr 8, 2025 | 25.84 | 26.10 | 24.49 | 24.49 | - | -1.96% | 5,088 |
| Apr 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | 3.01% | 100 |
| Apr 4, 2025 | 25.48 | 25.48 | 24.25 | 24.25 | - | -8.94% | 12,597 |
| Apr 3, 2025 | 25.98 | 26.95 | 25.98 | 26.63 | - | -2.38% | 3,978 |
| Apr 2, 2025 | 26.25 | 27.28 | 26.25 | 27.28 | - | 2.29% | 2,138 |
| Apr 1, 2025 | 26.36 | 26.67 | 26.22 | 26.67 | - | 0.04% | 3,291 |
| Mar 31, 2025 | 26.36 | 26.66 | 26.36 | 26.66 | - | 0.95% | 9,857 |
| Mar 28, 2025 | 26.98 | 27.00 | 26.30 | 26.41 | - | -3.44% | 8,343 |
| Mar 27, 2025 | 27.28 | 27.54 | 27.28 | 27.35 | - | -0.15% | 3,950 |
| Mar 26, 2025 | 27.69 | 27.69 | 27.30 | 27.39 | - | -2.00% | 2,844 |
| Mar 25, 2025 | 27.77 | 27.95 | 27.75 | 27.95 | - | 2.12% | 6,043 |
| Mar 24, 2025 | 26.98 | 27.39 | 26.98 | 27.37 | - | 3.28% | 13,192 |
| Mar 21, 2025 | 25.85 | 26.50 | 25.85 | 26.50 | - | 0.19% | 8,946 |
| Mar 20, 2025 | 26.58 | 26.88 | 26.45 | 26.45 | - | 0.11% | 14,608 |
| Mar 19, 2025 | 26.21 | 26.64 | 26.06 | 26.42 | - | 1.46% | 5,303 |
| Mar 18, 2025 | 25.88 | 26.04 | 25.80 | 26.04 | - | -1.03% | 3,700 |
| Mar 17, 2025 | 25.98 | 26.64 | 25.59 | 26.31 | - | 1.04% | 26,096 |
| Mar 14, 2025 | 26.15 | 26.30 | 25.79 | 26.04 | - | 1.60% | 3,224 |
| Mar 13, 2025 | 26.60 | 26.71 | 25.62 | 25.63 | - | -4.08% | 9,382 |
| Mar 12, 2025 | 27.42 | 27.80 | 26.70 | 26.72 | - | 0.53% | 14,820 |
| Mar 11, 2025 | 25.66 | 26.63 | 25.66 | 26.58 | - | 2.63% | 7,786 |
| Mar 10, 2025 | 27.00 | 27.00 | 25.70 | 25.90 | - | -7.20% | 39,269 |
| Mar 7, 2025 | 28.80 | 28.80 | 27.08 | 27.91 | - | -3.99% | 119,829 |
| Mar 6, 2025 | 30.05 | 30.05 | 29.07 | 29.07 | - | -4.94% | 4,836 |
| Mar 5, 2025 | 30.22 | 30.60 | 30.22 | 30.58 | - | -0.91% | 3,100 |
| Mar 4, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | - | 24,242 |
| Mar 3, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | - | 3,538 |