Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 443.82 | 458.57 | 438.00 | 453.39 | 453.39 | 3,803 |
| 2026-10-22 | 427.40 | 443.51 | 420.59 | 441.10 | 441.10 | 1,780 |
| 2026-10-21 | 409.60 | 433.00 | 398.00 | 430.05 | 430.05 | 9,353 |
| 2026-10-20 | 435.00 | 440.38 | 429.75 | 439.19 | 439.19 | 2,922 |
| 2026-10-19 | 425.06 | 434.03 | 422.25 | 433.18 | 433.18 | 2,846 |
| 2026-10-16 | 423.61 | 434.89 | 422.25 | 428.17 | 428.17 | 2,861 |
| 2026-10-15 | 416.91 | 427.75 | 415.00 | 426.95 | 426.95 | 2,123 |
| 2026-10-14 | 415.80 | 426.10 | 414.76 | 416.84 | 416.84 | 2,123 |
| 2026-10-13 | 427.53 | 431.00 | 416.93 | 421.33 | 421.33 | 1,711 |
| 2026-10-12 | 422.79 | 430.00 | 420.00 | 427.76 | 427.76 | 2,872 |
| 2026-10-09 | 418.23 | 427.72 | 413.50 | 426.98 | 426.98 | 1,412 |
| 2026-10-08 | 414.54 | 418.35 | 408.51 | 414.65 | 414.65 | 1,787 |
| 2026-10-07 | 405.88 | 416.55 | 401.36 | 414.26 | 414.26 | 1,530 |
| 2026-10-06 | 410.25 | 411.38 | 402.05 | 405.77 | 405.77 | 1,427 |
| 2026-10-05 | 391.29 | 405.74 | 387.68 | 405.09 | 405.09 | 2,557 |
| 2026-10-02 | 398.03 | 406.64 | 393.00 | 394.66 | 394.66 | 4,080 |
| 2026-10-01 | 406.59 | 415.00 | 399.31 | 400.19 | 400.19 | 1,154 |
| 2026-09-30 | 411.01 | 414.42 | 405.98 | 409.21 | 409.21 | 1,459 |
| 2026-09-29 | 414.59 | 417.35 | 407.18 | 409.47 | 409.47 | 1,246 |
| 2026-09-28 | 402.00 | 416.66 | 401.64 | 416.21 | 416.21 | 2,323 |
| 2026-09-25 | 392.10 | 405.00 | 392.10 | 403.72 | 403.72 | 1,023 |
| 2026-09-24 | 398.21 | 404.05 | 394.35 | 402.00 | 402.00 | 991 |
| 2026-09-23 | 399.00 | 405.00 | 396.22 | 396.22 | 396.22 | 1,727 |
| 2026-09-22 | 401.80 | 404.50 | 395.64 | 400.53 | 400.53 | 1,613 |
| 2026-09-21 | 392.55 | 400.07 | 390.56 | 399.89 | 399.89 | 3,310 |
| 2026-09-18 | 386.86 | 394.54 | 378.50 | 390.75 | 390.75 | 5,976 |
| 2026-09-17 | 386.53 | 387.91 | 377.77 | 387.35 | 387.35 | 2,649 |
| 2026-09-16 | 373.74 | 387.14 | 373.74 | 382.58 | 382.58 | 1,378 |
| 2026-09-15 | 381.00 | 381.00 | 368.85 | 377.52 | 377.52 | 4,223 |
| 2026-09-14 | 366.44 | 377.59 | 360.01 | 375.28 | 375.28 | 3,529 |
| 2026-09-11 | 361.28 | 374.30 | 360.50 | 368.95 | 368.95 | 20,398 |
| 2026-09-10 | 350.85 | 361.66 | 345.87 | 358.72 | 358.72 | 6,602 |
| 2026-09-09 | 351.38 | 357.85 | 349.50 | 351.49 | 351.49 | 4,692 |
| 2026-09-08 | 367.10 | 371.00 | 347.75 | 353.28 | 353.28 | 6,137 |
| 2026-09-04 | 367.76 | 371.49 | 363.11 | 365.97 | 365.97 | 1,687 |
| 2026-09-03 | 377.37 | 379.94 | 365.50 | 370.88 | 370.88 | 1,249 |
| 2026-09-02 | 373.23 | 382.20 | 366.51 | 370.38 | 370.38 | 956 |
| 2026-09-01 | 379.75 | 379.75 | 366.33 | 369.29 | 369.29 | 1,487 |
| 2026-08-31 | 369.46 | 377.00 | 365.57 | 374.48 | 374.48 | 1,018 |
| 2026-08-28 | 366.90 | 372.84 | 361.00 | 371.90 | 371.90 | 3,228 |
| 2026-08-27 | 368.40 | 372.50 | 367.00 | 368.47 | 368.47 | 2,143 |
| 2026-08-26 | 369.56 | 377.75 | 366.63 | 369.34 | 369.34 | 1,146 |
| 2026-08-25 | 370.56 | 378.24 | 367.24 | 372.02 | 372.02 | 2,635 |
| 2026-08-24 | 379.90 | 384.99 | 374.98 | 375.17 | 375.17 | 1,248 |
| 2026-08-21 | 375.05 | 382.17 | 367.11 | 379.94 | 379.94 | 1,550 |
| 2026-08-20 | 400.00 | 400.39 | 375.75 | 376.46 | 376.46 | 2,549 |
| 2026-08-19 | 392.58 | 405.02 | 390.00 | 400.13 | 400.13 | 1,765 |
| 2026-08-18 | 390.35 | 399.90 | 388.88 | 397.88 | 397.88 | 5,876 |
| 2026-08-17 | 395.99 | 396.50 | 389.61 | 390.76 | 390.76 | 2,326 |
| 2026-08-14 | 401.00 | 403.00 | 397.66 | 397.66 | 397.66 | 629 |
| 2026-08-13 | 401.54 | 405.00 | 398.37 | 401.42 | 401.42 | 2,419 |
| 2026-08-12 | 400.74 | 408.00 | 392.54 | 402.68 | 402.68 | 1,900 |
| 2026-08-11 | 392.80 | 401.21 | 392.80 | 400.51 | 400.51 | 1,540 |
| 2026-08-10 | 378.03 | 390.34 | 378.00 | 390.22 | 390.22 | 2,317 |
| 2026-08-07 | 374.18 | 379.77 | 372.08 | 377.77 | 377.77 | 1,288 |
| 2026-08-06 | 375.22 | 381.85 | 370.00 | 375.61 | 375.61 | 5,068 |
| 2026-08-05 | 369.95 | 376.63 | 366.70 | 374.88 | 374.88 | 2,938 |
| 2026-08-04 | 376.40 | 379.00 | 365.15 | 366.17 | 366.17 | 2,115 |
| 2026-08-03 | 354.27 | 375.73 | 352.97 | 373.80 | 373.80 | 5,734 |
| 2026-07-31 | 352.75 | 360.15 | 348.96 | 354.27 | 354.27 | 1,094 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.