Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 492.07 | 493.50 | 483.12 | 483.53 | 483.53 | 1,436 |
| 2024-08-30 | 489.99 | 493.29 | 485.28 | 489.07 | 489.07 | 1,375 |
| 2024-08-29 | 482.87 | 491.50 | 481.54 | 489.52 | 489.52 | 501 |
| 2024-08-28 | 483.00 | 485.20 | 479.91 | 480.60 | 480.60 | 764 |
| 2024-08-27 | 479.65 | 483.65 | 476.88 | 482.33 | 482.33 | 591 |
| 2024-08-23 | 493.00 | 494.00 | 478.52 | 484.50 | 484.50 | 894 |
| 2024-08-22 | 491.61 | 491.88 | 486.77 | 490.36 | 490.36 | 248 |
| 2024-08-21 | 484.01 | 488.39 | 482.66 | 487.42 | 487.42 | 1,425 |
| 2024-08-20 | 483.10 | 488.23 | 482.16 | 483.42 | 483.42 | 584 |
| 2024-08-19 | 476.27 | 481.70 | 475.39 | 481.27 | 481.27 | 566 |
| 2024-08-16 | 480.40 | 482.00 | 477.11 | 478.88 | 478.88 | 2,888 |
| 2024-08-15 | 476.52 | 480.48 | 474.43 | 479.05 | 479.05 | 918 |
| 2024-08-14 | 469.00 | 473.72 | 467.00 | 469.94 | 469.94 | 942 |
| 2024-08-13 | 466.74 | 470.51 | 463.64 | 467.08 | 467.08 | 958 |
| 2024-08-12 | 464.98 | 466.82 | 458.72 | 462.58 | 462.58 | 1,115 |
| 2024-08-09 | 464.00 | 465.40 | 460.00 | 463.22 | 463.22 | 427 |
| 2024-08-08 | 453.63 | 462.42 | 451.62 | 462.35 | 462.35 | 1,106 |
| 2024-08-07 | 425.49 | 461.66 | 425.49 | 450.55 | 450.55 | 979 |
| 2024-08-06 | 449.00 | 453.89 | 439.01 | 453.89 | 453.89 | 892 |
| 2024-08-05 | 416.02 | 444.06 | 416.02 | 439.00 | 439.00 | 2,969 |
| 2024-08-02 | 450.00 | 455.94 | 440.09 | 446.05 | 446.05 | 1,664 |
| 2024-08-01 | 444.32 | 451.77 | 443.25 | 448.01 | 448.01 | 1,638 |
| 2024-07-31 | 437.30 | 445.80 | 433.86 | 445.36 | 445.36 | 1,136 |
| 2024-07-30 | 445.00 | 447.93 | 433.65 | 434.42 | 434.42 | 893 |
| 2024-07-29 | 446.75 | 448.00 | 440.02 | 443.83 | 443.83 | 765 |
| 2024-07-26 | 438.60 | 446.07 | 432.86 | 445.78 | 445.78 | 804 |
| 2024-07-25 | 198.40 | 540.07 | 154.46 | 154.46 | 154.46 | 99 |
| 2024-07-24 | 455.31 | 459.88 | 454.04 | 458.01 | 458.01 | 1,913 |
| 2024-07-23 | 457.42 | 461.69 | 455.44 | 458.44 | 458.44 | 121,599 |
| 2024-07-22 | 455.90 | 468.40 | 455.54 | 462.84 | 462.84 | 6,117 |
| 2024-07-19 | 444.00 | 456.00 | 438.01 | 452.39 | 452.39 | 6,247 |
| 2024-07-18 | 426.37 | 426.37 | 413.97 | 415.39 | 415.39 | 4,282 |
| 2024-07-17 | 433.00 | 436.32 | 426.01 | 430.81 | 430.81 | 1,708 |
| 2024-07-16 | 441.20 | 441.99 | 433.61 | 435.65 | 435.65 | 46,748 |
| 2024-07-15 | 445.20 | 445.56 | 434.59 | 434.90 | 434.90 | 835 |
| 2024-07-12 | 443.50 | 447.14 | 439.66 | 447.09 | 447.09 | 1,372 |
| 2024-07-11 | 445.55 | 449.00 | 444.66 | 446.81 | 446.81 | 136,669 |
| 2024-07-10 | 442.95 | 444.75 | 438.89 | 443.66 | 443.66 | 1,141 |
| 2024-07-09 | 446.90 | 447.99 | 441.38 | 442.06 | 442.06 | 36,062 |
| 2024-07-08 | 442.02 | 445.65 | 441.00 | 443.90 | 443.90 | 1,338 |
| 2024-07-05 | 437.99 | 444.12 | 433.96 | 443.69 | 443.69 | 1,428 |
| 2024-07-03 | 439.32 | 439.32 | 433.49 | 434.79 | 434.79 | 1,220 |
| 2024-07-02 | 435.75 | 438.62 | 432.13 | 438.40 | 438.40 | 1,753 |
| 2024-07-01 | 446.54 | 448.28 | 433.92 | 435.65 | 435.65 | 1,827 |
| 2024-06-28 | 446.50 | 447.50 | 442.33 | 445.36 | 445.36 | 7,000 |
| 2024-06-27 | 443.09 | 445.56 | 439.69 | 443.62 | 443.62 | 1,694 |
| 2024-06-26 | 442.31 | 443.69 | 437.71 | 441.99 | 441.99 | 35,071 |
| 2024-06-25 | 431.40 | 441.48 | 430.77 | 441.28 | 441.28 | 834 |
| 2024-06-24 | 432.81 | 435.69 | 427.81 | 433.00 | 433.00 | 1,305 |
| 2024-06-21 | 435.66 | 436.13 | 430.01 | 432.01 | 432.01 | 1,332 |
| 2024-06-20 | 438.01 | 438.01 | 429.21 | 430.05 | 430.05 | 2,250 |
| 2024-06-18 | 429.99 | 436.80 | 429.05 | 435.29 | 435.29 | 3,612 |
| 2024-06-17 | 425.39 | 431.54 | 423.86 | 430.80 | 430.80 | 4,765 |
| 2024-06-14 | 421.60 | 425.59 | 415.13 | 425.59 | 425.59 | 717 |
| 2024-06-13 | 424.99 | 427.56 | 422.86 | 424.15 | 424.15 | 7,197 |
| 2024-06-12 | 418.78 | 428.75 | 418.78 | 425.92 | 425.92 | 2,986 |
| 2024-06-11 | 417.09 | 418.99 | 415.69 | 418.72 | 418.72 | 1,094 |
| 2024-06-10 | 419.05 | 419.87 | 413.76 | 415.71 | 415.71 | 54,156 |
| 2024-06-07 | 418.72 | 420.28 | 416.78 | 416.78 | 416.78 | 503 |
| 2024-06-06 | 413.94 | 415.82 | 405.06 | 415.67 | 415.67 | 1,273 |
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.