Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 408.79 | 416.93 | 406.77 | 416.13 | 416.13 | 811 |
| 2024-06-04 | 403.86 | 405.62 | 397.84 | 405.62 | 405.62 | 53,039 |
| 2024-06-03 | 403.10 | 405.34 | 398.70 | 400.82 | 400.82 | 1,069 |
| 2024-05-31 | 404.50 | 408.90 | 396.66 | 398.65 | 398.65 | 826 |
| 2024-05-30 | 398.90 | 411.90 | 398.40 | 401.59 | 401.59 | 13,965 |
| 2024-05-29 | 396.79 | 402.81 | 396.16 | 398.47 | 398.47 | 1,200 |
| 2024-05-28 | 404.29 | 404.85 | 398.39 | 399.39 | 399.39 | 17,002 |
| 2024-05-24 | 399.00 | 407.19 | 397.41 | 405.91 | 405.91 | 601 |
| 2024-05-23 | 401.50 | 404.99 | 398.01 | 398.32 | 398.32 | 1,432 |
| 2024-05-22 | 402.89 | 408.35 | 401.20 | 402.51 | 402.51 | 1,336 |
| 2024-05-21 | 400.00 | 401.57 | 397.32 | 399.42 | 399.42 | 1,294 |
| 2024-05-20 | 398.32 | 399.91 | 396.15 | 399.03 | 399.03 | 469 |
| 2024-05-17 | 396.43 | 397.97 | 394.26 | 397.40 | 397.40 | 610 |
| 2024-05-16 | 398.98 | 401.40 | 396.39 | 396.48 | 396.48 | 347 |
| 2024-05-15 | 387.96 | 398.97 | 386.31 | 398.97 | 398.97 | 1,737 |
| 2024-05-14 | 381.68 | 383.60 | 379.89 | 382.41 | 382.41 | 727 |
| 2024-05-13 | 389.16 | 389.16 | 380.90 | 381.63 | 381.63 | 1,231 |
| 2024-05-10 | 386.00 | 389.33 | 384.45 | 386.93 | 386.93 | 486 |
| 2024-05-09 | 381.73 | 387.03 | 380.75 | 385.93 | 385.93 | 230 |
| 2024-05-08 | 385.83 | 385.83 | 380.32 | 381.29 | 381.29 | 299 |
| 2024-05-07 | 382.63 | 389.77 | 382.63 | 387.74 | 387.74 | 581 |
| 2024-05-03 | 380.00 | 384.16 | 379.22 | 382.19 | 382.19 | 336 |
| 2024-05-02 | 374.50 | 376.02 | 368.00 | 376.02 | 376.02 | 613 |
| 2024-05-01 | 369.57 | 374.80 | 368.79 | 372.11 | 372.11 | 481 |
| 2024-04-30 | 373.18 | 373.43 | 369.67 | 372.77 | 372.77 | 154 |
| 2024-04-29 | 375.77 | 377.77 | 373.79 | 373.94 | 373.94 | 15,885 |
| 2024-04-26 | 369.15 | 377.64 | 368.10 | 376.82 | 376.82 | 113,336 |
| 2024-04-25 | 374.12 | 375.17 | 368.26 | 375.02 | 375.02 | 531 |
| 2024-04-24 | 373.14 | 383.31 | 373.14 | 374.25 | 374.25 | 2,589 |
| 2024-04-23 | 371.00 | 379.60 | 369.62 | 378.06 | 378.06 | 493 |
| 2024-04-22 | 366.34 | 371.74 | 364.82 | 371.32 | 371.32 | 28,776 |
| 2024-04-19 | 385.46 | 387.54 | 364.84 | 367.76 | 367.76 | 136,478 |
| 2024-04-18 | 373.99 | 375.18 | 369.01 | 372.62 | 372.62 | 840 |
| 2024-04-17 | 378.93 | 379.32 | 371.44 | 374.41 | 374.41 | 1,633 |
| 2024-04-16 | 375.64 | 383.38 | 371.43 | 383.38 | 383.38 | 663 |
| 2024-04-15 | 392.25 | 392.25 | 378.32 | 378.32 | 378.32 | 1,933 |
| 2024-04-12 | 387.75 | 387.93 | 380.71 | 382.70 | 382.70 | 1,232 |
| 2024-04-11 | 387.58 | 392.23 | 387.58 | 392.15 | 392.15 | 509 |
| 2024-04-10 | 387.16 | 390.84 | 386.55 | 390.05 | 390.05 | 333 |
| 2024-04-09 | 389.95 | 389.95 | 384.25 | 386.40 | 386.40 | 86,304 |
| 2024-04-08 | 388.39 | 388.67 | 382.96 | 387.89 | 387.89 | 18,452 |
| 2024-04-05 | 381.27 | 393.50 | 379.78 | 389.81 | 389.81 | 783 |
| 2024-04-04 | 383.84 | 388.66 | 382.71 | 386.44 | 386.44 | 570 |
| 2024-04-03 | 383.77 | 387.90 | 383.33 | 385.53 | 385.53 | 8,150 |
| 2024-04-02 | 391.53 | 391.53 | 380.88 | 381.37 | 381.37 | 2,675 |
| 2024-03-28 | 401.45 | 402.54 | 397.06 | 399.11 | 399.11 | 581 |
| 2024-03-27 | 403.58 | 403.58 | 397.61 | 400.03 | 400.03 | 1,610 |
| 2024-03-26 | 393.87 | 399.64 | 392.21 | 396.70 | 396.70 | 5,242 |
| 2024-03-25 | 393.59 | 397.00 | 390.76 | 392.00 | 392.00 | 16,017 |
| 2024-03-22 | 393.39 | 393.48 | 387.50 | 392.76 | 392.76 | 1,258 |
| 2024-03-21 | 393.67 | 397.38 | 392.12 | 394.72 | 394.72 | 1,633 |
| 2024-03-20 | 390.39 | 390.99 | 384.45 | 389.14 | 389.14 | 590 |
| 2024-03-19 | 391.99 | 392.47 | 381.51 | 389.63 | 389.63 | 1,153 |
| 2024-03-18 | 399.27 | 401.00 | 390.82 | 394.59 | 394.59 | 1,308 |
| 2024-03-15 | 396.94 | 397.07 | 383.19 | 394.24 | 394.24 | 1,697 |
| 2024-03-14 | 383.23 | 384.01 | 376.71 | 379.63 | 379.63 | 1,177 |
| 2024-03-13 | 379.56 | 390.96 | 379.56 | 383.40 | 383.40 | 620 |
| 2024-03-12 | 378.58 | 389.69 | 378.37 | 389.41 | 389.41 | 757 |
| 2024-03-11 | 390.16 | 390.74 | 377.56 | 380.34 | 380.34 | 1,943 |
| 2024-03-08 | 391.84 | 395.77 | 390.86 | 392.85 | 392.85 | 3,858 |
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.