Intuitive Surgical, Inc. (NEO:ISRG)
Canada
· Delayed Price · Currency is CAD 28.50
-0.04 (-0.14%)
Jun 27, 2025, 4:00 PM EDT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 28.82 | 28.95 | 28.50 | 28.50 | - | -0.14% | 3,076 |
| Jun 26, 2025 | 28.38 | 28.73 | 28.38 | 28.54 | - | 2.40% | 4,084 |
| Jun 25, 2025 | 27.95 | 27.95 | 27.87 | 27.87 | - | -0.29% | 1,382 |
| Jun 24, 2025 | 27.82 | 27.95 | 27.46 | 27.95 | - | 1.71% | 4,008 |
| Jun 23, 2025 | 26.95 | 27.52 | 26.95 | 27.48 | - | 0.88% | 2,563 |
| Jun 20, 2025 | 27.35 | 27.45 | 27.22 | 27.24 | - | -0.51% | 4,540 |
| Jun 19, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | - | 0.70% | 611 |
| Jun 18, 2025 | 27.27 | 27.36 | 27.10 | 27.19 | - | -0.66% | 2,575 |
| Jun 17, 2025 | 27.28 | 27.54 | 27.20 | 27.37 | - | -1.26% | 3,626 |
| Jun 16, 2025 | 27.93 | 27.93 | 27.72 | 27.72 | - | 1.28% | 3,235 |
| Jun 13, 2025 | 27.05 | 27.65 | 26.88 | 27.37 | - | -0.15% | 8,107 |
| Jun 12, 2025 | 27.80 | 27.80 | 27.36 | 27.41 | - | -1.93% | 14,495 |
| Jun 11, 2025 | 28.24 | 28.24 | 27.88 | 27.95 | - | -1.34% | 17,753 |
| Jun 10, 2025 | 28.26 | 28.37 | 27.80 | 28.33 | - | 0.82% | 14,940 |
| Jun 9, 2025 | 28.16 | 28.20 | 26.63 | 28.10 | - | -5.67% | 16,660 |
| Jun 6, 2025 | 30.06 | 30.06 | 29.79 | 29.79 | - | -0.17% | 1,402 |
| Jun 5, 2025 | 30.04 | 30.15 | 29.84 | 29.84 | - | -0.07% | 4,300 |
| Jun 4, 2025 | 29.62 | 29.90 | 29.62 | 29.86 | - | 1.01% | 2,827 |
| Jun 3, 2025 | 29.76 | 29.76 | 29.45 | 29.56 | - | -0.24% | 1,252 |
| Jun 2, 2025 | 29.71 | 29.71 | 29.06 | 29.63 | - | 0.17% | 8,326 |
| May 30, 2025 | 29.55 | 29.65 | 29.18 | 29.58 | - | -0.57% | 6,650 |
| May 29, 2025 | 29.75 | 29.83 | 29.66 | 29.75 | - | 0.47% | 6,421 |
| May 28, 2025 | 29.59 | 29.74 | 29.59 | 29.61 | - | 0.61% | 4,906 |
| May 27, 2025 | 29.34 | 29.56 | 29.34 | 29.43 | - | 1.83% | 4,513 |
| May 26, 2025 | 28.85 | 29.75 | 28.85 | 28.90 | - | -0.03% | 1,214 |
| May 23, 2025 | 28.84 | 28.91 | 28.62 | 28.91 | - | -0.55% | 1,760 |
| May 22, 2025 | 29.32 | 29.32 | 29.03 | 29.07 | - | -0.82% | 3,834 |
| May 21, 2025 | 29.75 | 29.79 | 29.24 | 29.31 | - | -1.78% | 10,237 |
| May 20, 2025 | 29.85 | 29.85 | 29.66 | 29.84 | - | -1.16% | 46,951 |
| May 16, 2025 | 30.05 | 30.19 | 29.89 | 30.19 | - | 0.70% | 2,859 |
| May 15, 2025 | 29.90 | 30.06 | 29.50 | 29.98 | - | -1.09% | 7,337 |
| May 14, 2025 | 30.26 | 30.31 | 30.00 | 30.31 | - | 0.17% | 8,307 |
| May 13, 2025 | 30.36 | 30.40 | 29.99 | 30.26 | - | 0.63% | 2,398 |
| 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 |