Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	301.05	304.76	301.05	304.34	304.34	109
2023-09-12	300.48	302.36	300.30	301.81	301.81	3,554
2023-09-11	298.22	302.45	298.22	300.93	300.93	32,563
2023-09-08	298.21	300.06	297.68	297.89	297.89	536
2023-09-07	305.53	305.53	299.06	302.07	302.07	852
2023-09-06	309.48	309.48	304.10	309.48	309.48	10,290
2023-09-05	310.00	311.39	306.68	309.60	309.60	1,976
2023-09-01	313.03	317.55	309.51	309.51	309.51	1,092
2023-08-31	318.58	320.30	316.75	316.75	316.75	6,635
2023-08-30	313.67	318.07	313.27	317.68	317.68	542
2023-08-29	301.50	310.00	301.50	310.00	310.00	779
2023-08-25	287.28	295.95	287.28	295.95	295.95	2,501
2023-08-24	292.87	293.04	288.32	288.32	288.32	986
2023-08-23	291.20	292.64	291.20	291.43	291.43	223
2023-08-22	288.23	288.70	286.00	286.00	286.00	4,429
2023-08-21	286.50	286.62	283.13	285.98	285.98	639
2023-08-18	288.07	290.36	285.45	286.30	286.30	513
2023-08-17	298.39	298.57	291.54	291.93	291.93	326
2023-08-16	305.60	306.14	301.93	301.93	301.93	163
2023-08-15	305.37	312.17	305.37	308.31	308.31	168
2023-08-14	304.86	305.36	303.43	304.44	304.44	1,495
2023-08-11	304.67	305.51	302.52	305.51	305.51	56,726
2023-08-10	305.75	308.00	305.75	306.77	306.77	800
2023-08-09	305.00	306.81	302.87	305.23	305.23	274
2023-08-08	306.24	309.24	297.58	301.42	301.42	64,553
2023-08-07	310.70	311.58	308.29	308.29	308.29	461
2023-08-04	311.35	312.85	309.21	311.30	311.30	2,949
2023-08-03	311.52	312.57	306.71	310.82	310.82	1,561
2023-08-02	320.59	322.30	313.73	314.79	314.79	22,144
2023-08-01	322.40	323.78	322.12	323.26	323.26	1,953
2023-07-31	326.27	326.27	322.14	324.74	324.74	1,452
2023-07-28	327.74	327.93	325.59	327.93	327.93	479
2023-07-27	332.42	333.55	325.60	325.60	325.60	700
2023-07-26	328.80	330.00	327.16	327.26	327.26	251
2023-07-25	322.76	330.80	322.76	330.43	330.43	1,311
2023-07-24	336.50	337.32	323.62	323.62	323.62	2,079
2023-07-21	339.29	344.13	330.70	337.27	337.27	3,745
2023-07-20	350.14	353.41	348.69	353.41	353.41	955
2023-07-19	358.48	358.48	349.26	349.26	349.26	702
2023-07-18	351.82	351.82	347.44	351.61	351.61	801
2023-07-17	354.00	355.18	349.84	354.96	354.96	701
2023-07-14	347.50	354.41	347.34	354.41	354.41	837
2023-07-13	347.53	349.23	346.04	347.98	347.98	19,986
2023-07-12	342.88	346.58	341.73	346.58	346.58	1,659
2023-07-11	340.64	342.88	337.26	337.26	337.26	1,227
2023-07-10	333.80	338.89	333.80	338.89	338.89	520
2023-07-07	329.99	331.74	328.13	331.70	331.70	1,321
2023-07-06	328.55	331.26	328.32	330.59	330.59	2,930
2023-07-05	333.34	335.73	332.08	332.65	332.65	630
2023-07-03	338.96	339.92	334.37	334.85	334.85	1,810
2023-06-30	341.48	343.83	340.76	342.94	342.94	1,974
2023-06-29	335.00	339.23	335.00	337.50	337.50	3,068
2023-06-28	330.00	334.08	330.00	331.60	331.60	4,044
2023-06-27	329.76	329.76	325.77	328.44	328.44	1,817
2023-06-26	326.60	328.30	324.41	328.30	328.30	1,859
2023-06-23	325.85	327.18	324.36	327.18	327.18	1,708
2023-06-22	323.74	327.49	323.12	327.26	327.26	54,922
2023-06-21	325.97	325.97	322.61	323.88	323.88	586
2023-06-20	327.50	327.99	324.42	327.40	327.40	2,715
2023-06-19	331.69	331.69	331.69	331.69	331.69	19

← NewerPage 14 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.