Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	239.30	241.66	236.64	238.11	238.11	21,213
2023-03-16	232.76	241.88	232.27	241.86	241.86	2,778
2023-03-15	230.82	234.28	230.82	234.28	234.28	103,750
2023-03-14	232.39	235.27	232.16	233.67	233.67	791
2023-03-13	223.48	231.90	223.20	230.45	230.45	106,522
2023-03-10	231.09	231.09	224.43	224.44	224.44	104,371
2023-03-09	231.09	234.96	231.09	234.96	234.96	124,106
2023-03-08	230.71	230.89	227.86	230.33	230.33	395,208
2023-03-07	236.13	236.13	229.73	230.16	230.16	1,354
2023-03-06	233.78	236.68	233.78	236.40	236.40	644
2023-03-03	229.76	234.13	229.71	234.12	234.12	3,223
2023-03-02	226.28	226.68	224.80	225.81	225.81	772
2023-03-01	228.47	228.47	226.44	227.24	227.24	360
2023-02-28	230.74	231.74	229.54	230.42	230.42	934
2023-02-27	231.05	233.96	231.05	232.14	232.14	30,538
2023-02-24	230.61	231.89	230.00	231.49	231.49	97,552
2023-02-23	234.55	235.50	232.05	233.09	233.09	97,750
2023-02-22	233.88	235.57	233.70	233.88	233.88	93,677
2023-02-21	236.55	236.55	233.83	233.83	233.83	3,081
2023-02-17	238.95	239.80	236.82	238.27	238.27	590
2023-02-16	241.01	243.57	238.68	242.50	242.50	5,381
2023-02-15	239.88	244.76	239.75	244.76	244.76	1,099
2023-02-14	243.42	245.55	240.41	242.12	242.12	941
2023-02-13	246.09	246.49	244.95	245.46	245.46	1,925
2023-02-10	242.91	246.06	242.91	244.95	244.95	826
2023-02-09	250.65	250.65	245.06	245.06	245.06	214
2023-02-08	249.72	252.22	249.72	251.30	251.30	232
2023-02-07	247.81	250.41	247.40	250.41	250.41	1,059
2023-02-06	251.76	251.76	249.60	250.34	250.34	574
2023-02-03	259.91	260.02	256.46	260.02	260.02	1,140
2023-02-02	253.05	260.00	253.05	260.00	260.00	1,240
2023-02-01	246.87	249.57	245.85	245.92	245.92	2,117
2023-01-31	244.21	244.98	242.08	244.98	244.98	440
2023-01-30	245.00	246.20	243.92	245.09	245.09	1,603
2023-01-27	248.58	249.89	247.25	247.41	247.41	5,930
2023-01-26	246.48	247.28	244.56	246.79	246.79	2,483
2023-01-25	234.57	244.92	234.57	244.25	244.25	8,020
2023-01-24	256.08	257.45	256.02	257.45	257.45	113
2023-01-23	256.37	257.44	255.41	256.62	256.62	2,126
2023-01-20	252.50	252.50	249.81	252.30	252.30	40,589
2023-01-19	255.10	255.79	250.78	252.86	252.86	16,658
2023-01-18	262.10	263.38	256.93	257.37	257.37	8,062
2023-01-17	258.48	261.82	255.17	261.20	261.20	7,968
2023-01-13	253.80	258.30	253.80	258.30	258.30	1,093
2023-01-12	258.74	258.74	256.31	257.75	257.75	2,132
2023-01-11	254.00	261.98	254.00	256.62	256.62	5,267
2023-01-10	265.00	268.97	263.76	268.97	268.97	127
2023-01-09	272.59	272.59	266.75	266.75	266.75	120
2023-01-06	271.49	271.49	267.32	269.79	269.79	102
2023-01-05	270.00	271.03	267.65	269.59	269.59	105
2023-01-04	269.36	270.70	267.51	270.70	270.70	1,501
2023-01-03	269.42	269.59	264.57	265.71	265.71	556
2022-12-29	264.62	267.91	264.62	267.82	267.82	213
2022-12-28	264.28	264.47	262.50	264.47	264.47	380
2022-12-23	262.01	262.49	262.01	262.49	262.49	458
2022-12-22	266.16	266.16	259.29	259.29	259.29	1,900
2022-12-21	263.69	265.73	263.69	265.46	265.46	1,105
2022-12-20	259.47	259.47	258.96	258.96	258.96	329
2022-12-19	264.68	264.99	262.08	262.08	262.08	845
2022-12-16	264.11	264.61	261.21	261.87	261.87	1,007

← NewerPage 16 of 21 · 1,248 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.