Intuitive Surgical Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	310.97	311.99	307.93	310.03	310.03	2,713
2023-12-06	311.39	313.49	308.99	310.54	310.54	972
2023-12-05	312.00	312.00	304.33	309.07	309.07	962
2023-12-04	311.92	315.61	308.94	310.27	310.27	2,404
2023-12-01	310.20	315.53	309.14	314.51	314.51	690
2023-11-30	310.76	311.48	304.71	309.82	309.82	840
2023-11-29	312.00	316.45	310.93	311.45	311.45	1,562
2023-11-28	310.94	312.80	309.44	310.42	310.42	606
2023-11-27	315.04	318.01	312.35	314.95	314.95	25,662
2023-11-24	315.80	318.19	315.80	317.74	317.74	146,956
2023-11-22	315.00	317.31	313.98	316.70	316.70	2,054
2023-11-21	310.01	311.85	308.92	311.30	311.30	7,067
2023-11-20	305.44	311.71	305.12	311.34	311.34	1,914
2023-11-17	306.50	311.00	305.20	306.54	306.54	677
2023-11-16	292.61	303.30	292.61	300.93	300.93	2,095
2023-11-15	291.62	297.18	291.39	292.46	292.46	13,653
2023-11-14	291.05	293.76	288.55	290.58	290.58	938
2023-11-13	276.01	288.26	276.01	284.03	284.03	4,493
2023-11-10	273.41	276.37	269.90	276.00	276.00	2,208
2023-11-09	278.02	278.60	273.20	273.68	273.68	331
2023-11-08	279.00	281.29	279.00	279.03	279.03	938
2023-11-07	277.45	279.46	275.78	278.79	278.79	647
2023-11-06	278.52	278.94	274.12	276.10	276.10	45,150
2023-11-03	280.22	281.39	277.44	279.25	279.25	870
2023-11-02	275.00	277.62	273.28	276.78	276.78	3,022
2023-11-01	262.00	268.60	261.63	267.02	267.02	561
2023-10-31	256.84	263.76	256.84	263.63	263.63	637
2023-10-30	260.08	261.48	255.24	258.28	258.28	454
2023-10-27	263.82	264.59	257.79	258.91	258.91	642
2023-10-26	263.72	263.77	255.99	258.65	258.65	674
2023-10-25	281.77	281.77	268.29	269.37	269.37	1,056
2023-10-24	271.61	279.84	271.61	277.97	277.97	306
2023-10-23	268.24	278.03	268.24	274.90	274.90	11,988
2023-10-20	260.46	269.18	257.16	269.12	269.12	4,035
2023-10-19	278.09	278.09	271.91	275.36	275.36	2,597
2023-10-18	274.69	278.33	273.56	278.23	278.23	1,798
2023-10-17	272.85	279.41	270.00	277.00	277.00	5,729
2023-10-16	276.49	278.49	271.08	274.74	274.74	748
2023-10-13	265.77	273.28	265.51	270.53	270.53	1,842
2023-10-12	281.93	282.40	274.23	274.23	274.23	4,898
2023-10-11	298.66	299.19	278.27	280.99	280.99	7,199
2023-10-10	295.13	300.98	292.48	298.84	298.84	814
2023-10-09	292.39	294.54	289.94	294.54	294.54	505
2023-10-06	286.47	295.39	285.01	294.79	294.79	1,580
2023-10-05	291.85	291.85	284.84	289.24	289.24	1,518
2023-10-04	289.62	289.62	285.94	287.87	287.87	2,583
2023-10-03	291.99	292.69	287.08	288.98	288.98	214
2023-10-02	291.96	296.14	290.00	292.30	292.30	231
2023-09-29	296.15	298.36	292.59	292.59	292.59	1,580
2023-09-28	291.43	296.62	291.43	295.64	295.64	14,311
2023-09-27	292.00	296.84	289.00	289.00	289.00	5,639
2023-09-26	291.73	291.73	289.01	290.14	290.14	473
2023-09-25	286.05	291.78	286.05	291.54	291.54	542
2023-09-22	285.60	293.73	285.42	290.77	290.77	675
2023-09-21	290.02	290.13	284.09	285.93	285.93	3,799
2023-09-20	303.17	303.17	297.66	298.39	298.39	848
2023-09-19	298.20	299.64	296.17	299.64	299.64	635
2023-09-18	296.13	303.11	296.13	300.61	300.61	382
2023-09-15	303.74	303.74	295.53	295.53	295.53	680
2023-09-14	305.68	305.68	299.97	304.10	304.10	197

← NewerPage 13 of 21 · 1,241 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.