Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	275.22	275.22	269.34	269.34	269.34	2,086
2022-12-14	280.75	285.03	279.77	285.03	285.03	3,534
2022-12-13	284.92	284.92	279.27	279.43	279.43	1,961
2022-12-12	272.02	272.12	270.00	271.94	271.94	21,299
2022-12-09	270.90	272.40	270.89	272.40	272.40	355
2022-12-08	267.96	273.90	267.96	272.56	272.56	22,896
2022-12-07	266.51	267.09	266.17	266.71	266.71	397
2022-12-06	267.69	267.69	266.17	266.17	266.17	445
2022-12-05	269.14	270.17	268.75	269.30	269.30	650
2022-12-02	267.62	269.19	267.62	269.18	269.18	169
2022-12-01	270.64	275.02	270.39	274.42	274.42	1,889
2022-11-30	260.45	267.78	260.45	267.78	267.78	502
2022-11-29	262.00	262.70	258.12	258.12	258.12	1,698
2022-11-28	264.54	266.40	264.54	265.60	265.60	1,579
2022-11-25	263.69	265.13	262.23	265.13	265.13	1,126
2022-11-23	264.49	266.27	264.12	264.28	264.28	3,512
2022-11-22	258.99	261.37	258.99	260.35	260.35	7,810
2022-11-21	260.92	264.59	260.92	263.42	263.42	619
2022-11-18	264.77	266.03	260.27	263.58	263.58	29,166
2022-11-17	258.01	261.34	255.54	261.04	261.04	894
2022-11-16	264.18	265.54	261.37	262.92	262.92	52,892
2022-11-15	262.96	265.61	261.43	261.89	261.89	68,612
2022-11-14	262.19	262.64	258.18	262.61	262.61	68,676
2022-11-11	256.50	267.58	255.74	264.45	264.45	1,250
2022-11-10	245.60	252.34	245.60	252.34	252.34	1,219
2022-11-09	239.99	240.17	236.63	237.29	237.29	711
2022-11-08	242.18	245.14	238.55	245.14	245.14	518
2022-11-07	241.72	243.23	239.61	242.17	242.17	514
2022-11-04	239.36	239.36	234.58	235.26	235.26	298
2022-11-03	236.13	236.13	232.00	234.71	234.71	6,710
2022-11-02	245.43	246.57	240.40	241.46	241.46	505
2022-11-01	248.07	249.67	246.25	247.67	247.67	4,721
2022-10-31	242.93	247.82	242.93	245.99	245.99	9,790
2022-10-28	240.94	247.74	240.94	245.16	245.16	8,947
2022-10-27	242.44	243.00	238.64	242.60	242.60	19,197
2022-10-26	237.14	249.06	237.14	242.96	242.96	1,747
2022-10-25	230.98	236.29	220.27	236.29	236.29	68,416
2022-10-24	219.15	220.13	218.26	219.90	219.90	795
2022-10-21	212.00	217.05	208.76	217.05	217.05	1,311
2022-10-20	211.50	217.75	211.50	212.17	212.17	2,015
2022-10-19	217.99	219.35	211.15	211.24	211.24	4,183
2022-10-18	196.21	199.58	194.97	195.15	195.15	977
2022-10-17	186.26	190.18	186.26	189.29	189.29	1,054
2022-10-14	192.57	194.30	182.93	184.67	184.67	629
2022-10-13	181.13	190.53	180.55	189.50	189.50	722
2022-10-12	186.31	186.56	184.42	185.77	185.77	9,029
2022-10-11	186.22	189.54	184.26	189.54	189.54	388
2022-10-10	187.94	187.94	184.78	185.09	185.09	1,414
2022-10-07	194.65	197.70	189.70	189.70	189.70	12,878
2022-10-06	200.09	200.09	198.50	198.50	198.50	240
2022-10-05	198.27	199.59	197.57	197.57	197.57	344
2022-10-04	193.36	202.35	193.36	200.76	200.76	167,879
2022-10-03	189.96	193.19	189.96	192.07	192.07	30
2022-09-30	190.12	193.14	190.12	190.55	190.55	592
2022-09-29	189.86	190.95	188.12	190.95	190.95	220
2022-09-28	188.35	191.69	187.50	191.69	191.69	1,057
2022-09-27	190.56	190.79	185.04	185.04	185.04	10,728
2022-09-26	189.95	191.90	187.96	187.96	187.96	381
2022-09-23	191.08	191.08	188.31	189.38	189.38	116,961
2022-09-22	195.04	195.04	189.90	189.92	189.92	163,772

← NewerPage 17 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.