Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 110.00 | 110.00 | 108.13 | 108.13 | 54.065 | 17 |
| 2022-09-13 | 110.29 | 111.25 | 110.08 | 110.28 | 55.140 | 183 |
| 2022-09-12 | 114.24 | 114.24 | 113.00 | 113.00 | 56.500 | 63 |
| 2022-09-09 | 113.40 | 114.29 | 112.64 | 113.62 | 56.810 | 1,195 |
| 2022-09-08 | 111.14 | 113.30 | 111.10 | 111.46 | 55.730 | 898 |
| 2022-09-06 | 106.25 | 106.60 | 105.60 | 105.60 | 52.800 | 3,510 |
| 2022-09-05 | 106.04 | 106.04 | 106.03 | 106.03 | 53.015 | 32 |
| 2022-09-02 | 107.50 | 107.50 | 105.46 | 106.04 | 53.020 | 20,527 |
| 2022-09-01 | 104.80 | 107.00 | 104.80 | 107.00 | 53.500 | 386 |
| 2022-08-31 | 107.80 | 107.80 | 106.92 | 107.80 | 53.900 | 438 |
| 2022-08-30 | 104.94 | 105.56 | 104.94 | 105.56 | 52.780 | 3 |
| 2022-08-29 | 106.00 | 106.00 | 104.69 | 105.49 | 52.745 | 223 |
| 2022-08-26 | 109.60 | 109.60 | 107.48 | 107.48 | 53.740 | 7 |
| 2022-08-25 | 113.85 | 113.87 | 113.63 | 113.87 | 56.935 | 5 |
| 2022-08-24 | 113.03 | 113.03 | 113.03 | 113.03 | 56.515 | 2 |
| 2022-08-23 | 110.00 | 110.97 | 110.00 | 110.97 | 55.485 | 56 |
| 2022-08-22 | 114.00 | 114.00 | 112.44 | 112.80 | 56.400 | 108 |
| 2022-08-19 | 117.24 | 117.24 | 115.56 | 115.82 | 57.910 | 3,953 |
| 2022-08-18 | 119.52 | 119.52 | 118.56 | 118.56 | 59.280 | 19 |
| 2022-08-17 | 118.68 | 118.68 | 118.68 | 118.68 | 59.340 | 3 |
| 2022-08-16 | 120.36 | 120.36 | 119.53 | 119.53 | 59.765 | 5 |
| 2022-08-15 | 120.24 | 122.28 | 120.10 | 122.28 | 61.140 | 45 |
| 2022-08-12 | 120.96 | 121.00 | 119.99 | 121.00 | 60.500 | 41 |
| 2022-08-11 | 123.12 | 123.80 | 122.07 | 122.16 | 61.080 | 6,052 |
| 2022-08-10 | 121.08 | 121.22 | 120.12 | 121.22 | 60.610 | 44 |
| 2022-08-09 | 121.32 | 121.80 | 119.40 | 119.40 | 59.700 | 156 |
| 2022-08-08 | 124.00 | 124.08 | 122.10 | 122.82 | 61.410 | 4,858 |
| 2022-08-05 | 125.45 | 125.45 | 124.00 | 124.15 | 62.075 | 36 |
| 2022-08-04 | 125.80 | 126.71 | 125.80 | 126.71 | 63.355 | 8 |
| 2022-08-03 | 126.62 | 128.57 | 126.62 | 127.84 | 63.920 | 606 |
| 2022-08-02 | 118.00 | 129.79 | 118.00 | 126.84 | 63.420 | 758 |
| 2022-08-01 | 118.44 | 119.64 | 118.20 | 118.77 | 59.385 | 99 |
| 2022-07-29 | 118.44 | 120.12 | 117.72 | 118.80 | 59.400 | 1,280 |
| 2022-07-28 | 116.05 | 120.60 | 116.04 | 119.66 | 59.830 | 4,897 |
| 2022-07-27 | 117.00 | 119.00 | 116.95 | 119.00 | 59.500 | 23 |
| 2022-07-26 | 115.56 | 116.04 | 115.20 | 115.42 | 57.710 | 321 |
| 2022-07-25 | 117.39 | 117.39 | 117.39 | 117.39 | 58.695 | 16 |
| 2022-07-22 | 114.29 | 114.84 | 114.29 | 114.84 | 57.420 | 26 |
| 2022-07-21 | 120.47 | 123.60 | 120.47 | 123.40 | 61.700 | 301 |
| 2022-07-20 | 118.08 | 119.42 | 118.08 | 119.42 | 59.710 | 3,738 |
| 2022-07-19 | 114.18 | 116.05 | 114.18 | 116.05 | 58.025 | 34 |
| 2022-07-18 | 114.40 | 114.40 | 111.29 | 111.29 | 55.645 | 1,001 |
| 2022-07-15 | 113.60 | 113.60 | 113.60 | 113.60 | 56.800 | 50 |
| 2022-07-14 | 111.00 | 111.12 | 111.00 | 111.12 | 55.560 | 560 |
| 2022-07-13 | 109.42 | 110.42 | 109.42 | 110.42 | 55.210 | 3,262 |
| 2022-07-12 | 111.72 | 111.72 | 109.71 | 109.71 | 54.855 | 124 |
| 2022-07-11 | 109.12 | 110.60 | 109.12 | 110.16 | 55.080 | 9 |
| 2022-07-08 | 109.67 | 110.50 | 109.54 | 109.54 | 54.770 | 3,595 |
| 2022-07-07 | 110.44 | 111.54 | 110.44 | 111.54 | 55.770 | 140 |
| 2022-07-06 | 113.41 | 113.41 | 112.00 | 112.00 | 56.000 | 519 |
| 2022-07-05 | 108.68 | 111.33 | 108.57 | 110.88 | 55.440 | 20 |
| 2022-07-01 | 106.70 | 108.90 | 106.70 | 108.90 | 54.450 | 70 |
| 2022-06-30 | 104.00 | 105.28 | 104.00 | 104.80 | 52.400 | 2,384 |
| 2022-06-29 | 104.83 | 106.00 | 104.83 | 104.95 | 52.475 | 7,297 |
| 2022-06-27 | 109.41 | 109.41 | 108.81 | 108.81 | 54.405 | 575 |
| 2022-06-24 | 109.10 | 109.41 | 109.10 | 109.41 | 54.705 | 494 |
| 2022-06-23 | 104.30 | 107.44 | 104.30 | 107.44 | 53.720 | 185 |
| 2022-06-22 | 103.09 | 104.20 | 103.09 | 104.20 | 52.100 | 6,089 |
| 2022-06-21 | 100.00 | 100.06 | 99.700 | 100.05 | 50.025 | 3,770 |
| 2022-06-20 | 100.30 | 100.30 | 97.670 | 97.670 | 48.835 | 111 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.