Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	328.27	332.24	328.27	329.83	329.83	26,174
2023-06-15	322.25	328.53	321.85	328.27	328.27	1,734
2023-06-14	323.45	326.65	320.61	321.05	321.05	20,172
2023-06-13	313.47	316.86	313.25	315.41	315.41	1,809
2023-06-12	313.83	316.20	312.22	313.81	313.81	398
2023-06-09	311.07	312.37	308.61	311.62	311.62	940
2023-06-08	306.74	310.13	304.79	308.36	308.36	220,575
2023-06-07	314.67	314.67	307.93	308.97	308.97	1,135
2023-06-06	317.07	318.85	313.20	313.20	313.20	976
2023-06-05	311.85	316.22	311.36	316.22	316.22	513
2023-06-02	310.54	313.29	309.13	311.83	311.83	3,676
2023-06-01	308.00	308.95	305.59	308.58	308.58	682
2023-05-31	306.72	307.00	300.27	304.82	304.82	1,644
2023-05-30	308.88	312.97	306.90	306.90	306.90	1,601
2023-05-26	302.76	306.21	302.76	306.21	306.21	2,020
2023-05-25	299.95	302.02	298.44	300.73	300.73	1,342
2023-05-24	300.25	300.95	299.80	300.95	300.95	459
2023-05-23	311.25	311.63	298.21	299.19	299.19	1,338
2023-05-22	313.27	317.31	312.60	314.40	314.40	703
2023-05-19	313.00	315.00	311.54	312.76	312.76	15,426
2023-05-18	307.87	310.71	307.87	308.72	308.72	810
2023-05-17	307.51	307.80	304.25	307.80	307.80	76,327
2023-05-16	306.27	307.63	306.25	307.07	307.07	659
2023-05-15	305.01	307.83	304.85	307.75	307.75	2,337
2023-05-12	303.98	305.92	303.25	303.33	303.33	47,134
2023-05-11	302.00	302.99	301.57	302.99	302.99	540
2023-05-10	303.10	303.21	300.64	301.88	301.88	735
2023-05-09	302.53	303.09	301.09	302.02	302.02	40,271
2023-05-05	303.33	304.08	301.31	303.37	303.37	893
2023-05-04	303.53	303.53	300.95	303.08	303.08	1,526
2023-05-03	302.99	305.93	302.62	305.93	305.93	1,625
2023-05-02	301.48	302.89	297.81	299.02	299.02	1,478
2023-04-28	298.36	301.26	297.23	301.26	301.26	743
2023-04-27	295.41	295.41	291.65	292.30	292.30	1,197
2023-04-26	293.03	296.55	291.77	296.55	296.55	1,806
2023-04-25	300.80	300.80	294.20	294.20	294.20	1,245
2023-04-24	299.51	302.77	298.52	301.80	301.80	4,927
2023-04-21	298.50	299.65	296.71	298.96	298.96	5,396
2023-04-20	298.96	301.21	297.34	300.25	300.25	2,339
2023-04-19	275.28	304.67	275.28	301.30	301.30	12,739
2023-04-18	269.50	270.00	266.71	268.59	268.59	4,252
2023-04-17	266.99	267.16	266.42	266.42	266.42	411
2023-04-14	265.54	268.43	265.54	266.29	266.29	1,238
2023-04-13	264.00	265.82	263.80	265.82	265.82	3,387
2023-04-12	265.00	265.07	262.45	263.24	263.24	3,766
2023-04-11	258.56	262.90	258.56	262.34	262.34	560
2023-04-06	258.33	258.33	255.78	257.45	257.45	456
2023-04-05	254.23	257.93	254.23	257.93	257.93	3,401
2023-04-04	253.53	256.20	253.53	254.96	254.96	21,932
2023-04-03	254.57	255.47	251.36	253.26	253.26	63,458
2023-03-31	253.22	255.60	253.22	254.82	254.82	743
2023-03-30	254.05	254.05	248.61	248.61	248.61	919
2023-03-29	250.75	250.75	247.68	248.83	248.83	1,165
2023-03-28	252.98	253.28	250.70	250.70	250.70	784
2023-03-27	257.51	257.75	253.10	253.10	253.10	433
2023-03-24	248.46	255.68	248.00	255.55	255.55	1,917
2023-03-23	240.81	246.81	240.81	245.67	245.67	14,581
2023-03-22	245.44	246.83	244.29	244.29	244.29	104,233
2023-03-21	243.69	245.95	242.90	245.95	245.95	1,115
2023-03-20	238.01	241.42	238.01	239.55	239.55	422

← NewerPage 15 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.