Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 145.10 | 145.10 | 139.00 | 139.94 | 69.970 | 1,792 |
| 2022-03-18 | 143.79 | 145.10 | 143.40 | 145.10 | 72.550 | 1,718 |
| 2022-03-17 | 141.54 | 143.13 | 141.12 | 143.13 | 71.565 | 3,545 |
| 2022-03-16 | 142.80 | 142.80 | 140.70 | 140.98 | 70.490 | 12 |
| 2022-03-15 | 137.26 | 139.99 | 137.26 | 139.99 | 69.995 | 53,337 |
| 2022-03-14 | 139.35 | 139.95 | 135.10 | 135.10 | 67.550 | 5,233 |
| 2022-03-11 | 138.88 | 138.88 | 138.88 | 138.88 | 69.440 | 1,340 |
| 2022-03-10 | 138.04 | 138.88 | 137.19 | 137.90 | 68.950 | 305 |
| 2022-03-09 | 139.58 | 140.47 | 137.41 | 140.47 | 70.235 | 4,610 |
| 2022-03-08 | 147.00 | 147.00 | 136.22 | 136.22 | 68.110 | 1,590 |
| 2022-03-07 | 152.05 | 152.05 | 150.04 | 150.04 | 75.020 | 7 |
| 2022-03-04 | 150.11 | 153.30 | 150.11 | 152.31 | 76.155 | 3,239 |
| 2022-03-03 | 152.70 | 152.70 | 150.00 | 150.11 | 75.055 | 2,411 |
| 2022-03-02 | 154.80 | 154.80 | 152.10 | 153.57 | 76.785 | 4,821 |
| 2022-02-25 | 149.10 | 158.00 | 149.10 | 158.00 | 79.000 | 1,586 |
| 2022-02-24 | 137.00 | 146.58 | 136.49 | 146.45 | 73.225 | 6,224 |
| 2022-02-23 | 141.96 | 142.10 | 138.74 | 138.87 | 69.435 | 965 |
| 2022-02-22 | 142.66 | 143.88 | 142.00 | 143.78 | 71.890 | 3,607 |
| 2022-02-21 | 143.86 | 143.86 | 143.86 | 143.86 | 71.930 | 1 |
| 2022-02-18 | 146.92 | 146.92 | 143.55 | 143.85 | 71.925 | 2,656 |
| 2022-02-17 | 149.10 | 149.10 | 147.87 | 148.05 | 74.025 | 4,551 |
| 2022-02-16 | 149.70 | 149.70 | 148.16 | 148.36 | 74.180 | 9,322 |
| 2022-02-15 | 148.45 | 149.10 | 148.35 | 148.87 | 74.435 | 1,566 |
| 2022-02-14 | 147.25 | 148.50 | 145.50 | 147.25 | 73.625 | 52 |
| 2022-02-11 | 152.60 | 152.60 | 148.73 | 148.73 | 74.365 | 112 |
| 2022-02-10 | 150.00 | 153.00 | 150.00 | 152.55 | 76.275 | 7 |
| 2022-02-09 | 151.08 | 153.90 | 151.08 | 152.45 | 76.225 | 1,136 |
| 2022-02-08 | 148.50 | 149.99 | 147.34 | 148.31 | 74.155 | 5,418 |
| 2022-02-07 | 152.64 | 153.60 | 150.00 | 150.00 | 75.000 | 120 |
| 2022-02-04 | 153.00 | 153.00 | 150.60 | 152.85 | 76.425 | 8,366 |
| 2022-02-03 | 152.85 | 152.85 | 152.09 | 152.69 | 76.345 | 3,998 |
| 2022-02-02 | 154.35 | 155.25 | 154.20 | 154.80 | 77.400 | 147 |
| 2022-02-01 | 151.00 | 151.65 | 150.20 | 150.20 | 75.100 | 105 |
| 2022-01-31 | 147.88 | 149.26 | 147.88 | 149.26 | 74.630 | 2 |
| 2022-01-28 | 140.98 | 145.32 | 140.98 | 144.62 | 72.310 | 3,407 |
| 2022-01-27 | 143.78 | 143.78 | 141.98 | 141.98 | 70.990 | 4,022 |
| 2022-01-26 | 146.00 | 148.97 | 142.66 | 143.78 | 71.890 | 5,984 |
| 2022-01-25 | 144.75 | 144.75 | 142.20 | 142.50 | 71.250 | 48 |
| 2022-01-24 | 146.26 | 147.50 | 141.30 | 147.50 | 73.750 | 3,561 |
| 2022-01-21 | 147.20 | 149.92 | 146.40 | 147.94 | 73.970 | 192 |
| 2022-01-20 | 159.58 | 159.87 | 159.58 | 159.85 | 79.925 | 8 |
| 2022-01-19 | 166.21 | 166.21 | 159.58 | 159.58 | 79.790 | 3,659 |
| 2022-01-18 | 168.64 | 168.64 | 164.56 | 164.56 | 82.280 | 454 |
| 2022-01-17 | 171.23 | 171.79 | 171.22 | 171.79 | 85.895 | 49 |
| 2022-01-14 | 172.42 | 172.42 | 168.81 | 168.81 | 84.405 | 3,624 |
| 2022-01-13 | 181.22 | 181.22 | 173.01 | 173.01 | 86.505 | 5,467 |
| 2022-01-12 | 183.00 | 183.88 | 178.90 | 178.91 | 89.455 | 551 |
| 2022-01-11 | 183.06 | 183.06 | 182.88 | 182.88 | 91.440 | 15 |
| 2022-01-10 | 184.46 | 184.52 | 178.74 | 183.78 | 91.890 | 426 |
| 2022-01-07 | 186.58 | 186.58 | 183.16 | 183.16 | 91.580 | 45 |
| 2022-01-06 | 193.20 | 193.20 | 193.20 | 193.20 | 96.600 | 3 |
| 2022-01-05 | 201.16 | 201.16 | 195.26 | 195.26 | 97.630 | 134 |
| 2022-01-04 | 202.00 | 203.60 | 200.80 | 202.96 | 101.48 | 2,921 |
| 2022-01-03 | 202.19 | 203.00 | 202.19 | 203.00 | 101.50 | 83 |
| 2021-12-30 | 203.91 | 205.17 | 203.91 | 204.24 | 102.12 | 69,924 |
| 2021-12-29 | 206.85 | 206.85 | 206.85 | 206.85 | 103.43 | 7 |
| 2021-12-28 | 204.75 | 206.67 | 204.75 | 205.38 | 102.69 | 83 |
| 2021-12-27 | 206.85 | 207.27 | 204.75 | 204.75 | 102.38 | 65 |
| 2021-12-23 | 204.63 | 207.80 | 204.63 | 205.80 | 102.90 | 24 |
| 2021-12-22 | 199.00 | 204.50 | 199.00 | 204.50 | 102.25 | 1,200 |
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.