Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-07 | 392.00 | 396.70 | 390.42 | 396.13 | 396.13 | 1,547 |
| 2024-03-06 | 386.76 | 392.64 | 386.76 | 387.91 | 387.91 | 774 |
| 2024-03-05 | 400.00 | 400.00 | 389.92 | 389.92 | 389.92 | 584 |
| 2024-03-04 | 397.17 | 402.02 | 396.81 | 401.73 | 401.73 | 1,552 |
| 2024-03-01 | 383.47 | 397.86 | 382.17 | 397.82 | 397.82 | 8,135 |
| 2024-02-29 | 384.41 | 389.47 | 383.77 | 387.89 | 387.89 | 996 |
| 2024-02-28 | 384.47 | 386.10 | 383.71 | 385.06 | 385.06 | 842 |
| 2024-02-27 | 386.42 | 389.50 | 385.39 | 387.62 | 387.62 | 463 |
| 2024-02-26 | 389.40 | 391.83 | 386.15 | 387.39 | 387.39 | 81,111 |
| 2024-02-23 | 390.56 | 391.19 | 387.68 | 388.93 | 388.93 | 480 |
| 2024-02-22 | 382.71 | 388.16 | 382.43 | 388.16 | 388.16 | 2,452 |
| 2024-02-21 | 376.83 | 378.19 | 373.13 | 378.19 | 378.19 | 3,091 |
| 2024-02-20 | 380.00 | 382.55 | 374.89 | 375.85 | 375.85 | 6,318 |
| 2024-02-16 | 380.17 | 380.99 | 376.15 | 380.99 | 380.99 | 1,118 |
| 2024-02-15 | 382.03 | 382.29 | 377.74 | 380.57 | 380.57 | 820 |
| 2024-02-14 | 379.75 | 381.11 | 378.01 | 379.47 | 379.47 | 1,508 |
| 2024-02-13 | 373.27 | 383.09 | 371.86 | 377.03 | 377.03 | 973 |
| 2024-02-12 | 386.03 | 387.29 | 382.09 | 382.84 | 382.84 | 1,341 |
| 2024-02-09 | 387.46 | 388.61 | 383.03 | 388.47 | 388.47 | 680 |
| 2024-02-08 | 390.37 | 391.64 | 385.44 | 385.81 | 385.81 | 1,122 |
| 2024-02-07 | 389.52 | 392.00 | 386.39 | 389.38 | 389.38 | 1,443 |
| 2024-02-06 | 383.94 | 388.42 | 383.94 | 387.69 | 387.69 | 1,639 |
| 2024-02-05 | 384.47 | 388.49 | 380.58 | 383.94 | 383.94 | 4,159 |
| 2024-02-02 | 382.87 | 384.90 | 378.30 | 383.56 | 383.56 | 9,065 |
| 2024-02-01 | 378.41 | 384.00 | 376.33 | 383.54 | 383.54 | 509 |
| 2024-01-31 | 378.49 | 382.48 | 376.02 | 380.12 | 380.12 | 2,214 |
| 2024-01-30 | 377.91 | 381.78 | 376.38 | 379.84 | 379.84 | 22,880 |
| 2024-01-29 | 373.97 | 378.28 | 373.07 | 377.29 | 377.29 | 564 |
| 2024-01-26 | 371.33 | 374.98 | 368.10 | 374.05 | 374.05 | 750 |
| 2024-01-25 | 372.61 | 377.42 | 370.70 | 372.47 | 372.47 | 2,163 |
| 2024-01-24 | 401.50 | 401.50 | 362.29 | 370.21 | 370.21 | 2,634 |
| 2024-01-23 | 377.25 | 377.92 | 367.56 | 371.97 | 371.97 | 913 |
| 2024-01-22 | 378.33 | 379.68 | 375.22 | 377.73 | 377.73 | 665 |
| 2024-01-19 | 374.64 | 376.94 | 370.76 | 375.18 | 375.18 | 1,258 |
| 2024-01-18 | 369.88 | 373.02 | 367.18 | 371.04 | 371.04 | 1,429 |
| 2024-01-17 | 357.42 | 360.94 | 355.43 | 355.60 | 355.60 | 1,564 |
| 2024-01-16 | 363.39 | 364.29 | 359.70 | 360.19 | 360.19 | 2,453 |
| 2024-01-12 | 364.24 | 366.59 | 361.09 | 363.57 | 363.57 | 467 |
| 2024-01-11 | 365.21 | 366.65 | 357.81 | 362.44 | 362.44 | 9,856 |
| 2024-01-10 | 330.56 | 364.00 | 330.56 | 362.10 | 362.10 | 9,340 |
| 2024-01-09 | 326.61 | 332.48 | 326.03 | 332.48 | 332.48 | 68,731 |
| 2024-01-08 | 324.83 | 328.81 | 324.83 | 327.20 | 327.20 | 167 |
| 2024-01-05 | 323.27 | 326.58 | 322.55 | 322.77 | 322.77 | 6,573 |
| 2024-01-04 | 320.43 | 326.22 | 320.43 | 323.58 | 323.58 | 1,308 |
| 2024-01-03 | 329.05 | 329.05 | 320.70 | 322.48 | 322.48 | 4,392 |
| 2024-01-02 | 332.39 | 336.19 | 330.35 | 332.83 | 332.83 | 1,541 |
| 2023-12-29 | 338.00 | 339.32 | 336.57 | 337.72 | 337.72 | 173 |
| 2023-12-28 | 337.01 | 340.10 | 336.22 | 338.59 | 338.59 | 4,287 |
| 2023-12-27 | 336.59 | 336.94 | 335.28 | 335.28 | 335.28 | 304 |
| 2023-12-22 | 333.81 | 336.92 | 333.65 | 335.13 | 335.13 | 211 |
| 2023-12-21 | 328.15 | 332.20 | 327.50 | 330.84 | 330.84 | 1,938 |
| 2023-12-20 | 330.65 | 333.63 | 326.09 | 330.54 | 330.54 | 1,399 |
| 2023-12-19 | 328.89 | 333.35 | 328.26 | 333.35 | 333.35 | 638 |
| 2023-12-18 | 326.17 | 331.98 | 325.46 | 330.58 | 330.58 | 731 |
| 2023-12-15 | 325.60 | 327.16 | 322.69 | 323.12 | 323.12 | 1,770 |
| 2023-12-14 | 330.00 | 332.10 | 326.14 | 326.49 | 326.49 | 2,107 |
| 2023-12-13 | 320.68 | 325.06 | 320.68 | 324.36 | 324.36 | 1,469 |
| 2023-12-12 | 316.73 | 319.43 | 314.79 | 319.33 | 319.33 | 971 |
| 2023-12-11 | 310.00 | 319.66 | 310.00 | 314.98 | 314.98 | 2,606 |
| 2023-12-08 | 310.87 | 312.78 | 309.34 | 310.81 | 310.81 | 407 |
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.