Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 191.94 | 196.65 | 191.94 | 196.65 | 98.325 | 33 |
| 2021-12-20 | 193.61 | 193.61 | 186.77 | 189.62 | 94.810 | 415 |
| 2021-12-17 | 193.23 | 193.61 | 193.23 | 193.61 | 96.805 | 68 |
| 2021-12-15 | 186.78 | 187.58 | 186.78 | 187.58 | 93.790 | 16 |
| 2021-12-14 | 187.53 | 187.53 | 185.82 | 187.15 | 93.575 | 671 |
| 2021-12-13 | 193.66 | 193.66 | 193.66 | 193.66 | 96.830 | 8 |
| 2021-12-10 | 193.23 | 193.23 | 192.09 | 192.79 | 96.395 | 174 |
| 2021-12-09 | 192.47 | 192.47 | 191.51 | 191.51 | 95.755 | 5 |
| 2021-12-08 | 187.72 | 189.24 | 187.72 | 189.24 | 94.620 | 59 |
| 2021-12-06 | 179.09 | 183.78 | 179.09 | 183.78 | 91.890 | 1,394 |
| 2021-12-03 | 185.94 | 185.94 | 179.00 | 180.90 | 90.450 | 4,312 |
| 2021-12-02 | 181.52 | 184.32 | 181.52 | 184.14 | 92.070 | 398 |
| 2021-12-01 | 184.00 | 184.32 | 181.38 | 181.80 | 90.900 | 171 |
| 2021-11-30 | 184.49 | 186.01 | 182.78 | 182.78 | 91.390 | 727 |
| 2021-11-29 | 184.51 | 190.08 | 184.51 | 188.82 | 94.410 | 13 |
| 2021-11-26 | 186.77 | 186.77 | 184.00 | 186.37 | 93.185 | 187 |
| 2021-11-25 | 191.53 | 191.53 | 191.53 | 191.53 | 95.765 | 11 |
| 2021-11-24 | 189.50 | 190.66 | 189.50 | 190.66 | 95.330 | 1,166 |
| 2021-11-23 | 193.99 | 193.99 | 186.77 | 187.54 | 93.770 | 744 |
| 2021-11-22 | 196.00 | 196.00 | 190.80 | 191.00 | 95.500 | 41 |
| 2021-11-19 | 193.80 | 195.60 | 193.80 | 195.60 | 97.800 | 470 |
| 2021-11-18 | 200.00 | 201.40 | 199.00 | 200.80 | 100.40 | 64 |
| 2021-11-17 | 200.99 | 200.99 | 198.40 | 200.60 | 100.30 | 21 |
| 2021-11-16 | 196.14 | 199.01 | 193.23 | 199.00 | 99.500 | 110 |
| 2021-11-12 | 191.33 | 194.20 | 191.00 | 194.20 | 97.100 | 90 |
| 2021-11-11 | 194.27 | 194.27 | 188.84 | 189.32 | 94.660 | 1,824 |
| 2021-11-10 | 202.60 | 202.60 | 199.00 | 199.00 | 99.500 | 12 |
| 2021-11-09 | 200.24 | 201.60 | 199.40 | 200.60 | 100.30 | 2,418 |
| 2021-11-08 | 232.29 | 232.29 | 201.72 | 201.72 | 100.86 | 74 |
| 2021-11-05 | 201.00 | 204.00 | 200.50 | 201.99 | 101.00 | 1,198 |
| 2021-11-04 | 202.43 | 203.21 | 202.43 | 203.21 | 101.61 | 33 |
| 2021-11-03 | 204.00 | 204.00 | 200.68 | 200.68 | 100.34 | 34 |
| 2021-11-01 | 206.00 | 206.00 | 202.38 | 202.38 | 101.19 | 187 |
| 2021-10-29 | 198.53 | 204.00 | 197.80 | 204.00 | 102.00 | 24 |
| 2021-10-28 | 198.75 | 199.00 | 197.67 | 197.67 | 98.835 | 312 |
| 2021-10-27 | 189.61 | 189.61 | 189.00 | 189.42 | 94.710 | 2,845 |
| 2021-10-26 | 194.73 | 195.81 | 194.29 | 194.29 | 97.145 | 440 |
| 2021-10-25 | 190.37 | 193.59 | 190.00 | 191.52 | 95.760 | 32 |
| 2021-10-22 | 194.09 | 194.09 | 192.40 | 192.40 | 96.200 | 502 |
← NewerPage 21 of 21 · 1,239 trading days
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.