Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	199.55	201.93	199.16	199.16	199.16	7,884
2022-09-20	202.21	202.21	196.93	199.54	199.54	146,740
2022-09-16	207.43	207.43	203.54	203.54	203.54	564
2022-09-15	211.73	214.58	210.20	211.63	211.63	1,555
2022-09-14	210.65	212.47	210.34	211.20	211.20	1,220
2022-09-13	214.56	216.71	213.48	214.77	214.77	4,063
2022-09-12	220.76	223.14	220.39	221.49	221.49	770
2022-09-09	215.86	220.31	215.75	220.31	220.31	2,083
2022-09-08	208.56	217.15	208.23	215.04	215.04	1,597
2022-09-07	203.39	208.83	203.36	208.83	208.83	8,321
2022-09-06	204.34	204.34	203.33	203.41	203.41	90
2022-09-02	207.72	207.83	206.16	206.16	206.16	1,845
2022-09-01	203.85	203.85	200.89	200.89	200.89	318
2022-08-31	207.66	207.94	205.45	205.45	205.45	711
2022-08-30	210.12	210.12	205.76	206.23	206.23	429
2022-08-26	224.52	224.52	215.05	215.05	215.05	48
2022-08-25	223.42	223.66	223.14	223.14	223.14	34
2022-08-24	218.19	221.99	218.19	221.44	221.44	165
2022-08-23	217.16	217.51	215.68	216.81	216.81	116
2022-08-22	221.13	221.74	217.98	217.98	217.98	185
2022-08-19	227.49	227.71	223.70	224.40	224.40	2,718
2022-08-18	230.79	231.00	227.54	228.93	228.93	1,945
2022-08-17	230.57	230.71	228.70	230.37	230.37	423
2022-08-16	236.51	236.51	231.61	234.62	234.62	11,107
2022-08-15	237.00	238.65	236.31	238.38	238.38	734
2022-08-12	236.75	236.99	235.61	236.42	236.42	542
2022-08-11	238.00	242.11	238.00	241.82	241.82	2,568
2022-08-10	239.77	239.77	237.06	237.45	237.45	2,331
2022-08-09	236.49	238.01	234.31	234.31	234.31	237
2022-08-08	241.00	245.09	239.75	239.75	239.75	919
2022-08-05	242.46	242.46	237.21	238.93	238.93	7,774
2022-08-04	242.23	242.23	240.82	242.18	242.18	170
2022-08-03	239.04	242.52	238.48	242.52	242.52	309
2022-08-02	234.25	244.63	233.78	240.43	240.43	5,579
2022-08-01	227.31	230.99	227.31	227.35	227.35	1,911
2022-07-29	229.66	230.51	227.41	230.51	230.51	1,361
2022-07-28	224.99	230.72	223.88	230.68	230.68	482
2022-07-27	219.45	222.94	219.45	220.10	220.10	1,786
2022-07-26	218.11	218.11	215.67	216.82	216.82	96
2022-07-25	213.21	221.27	212.33	221.27	221.27	1,865
2022-07-22	207.60	217.30	203.66	210.10	210.10	1,937
2022-07-21	219.22	225.14	219.22	225.14	225.14	6,836
2022-07-20	214.44	220.92	214.44	217.62	217.62	50,387
2022-07-19	211.55	211.55	211.55	211.55	211.55	6
2022-07-18	212.00	213.50	211.43	213.50	213.50	242
2022-07-15	207.78	209.79	207.78	209.79	209.79	5,423
2022-07-14	200.41	201.08	197.85	201.08	201.08	15
2022-07-13	197.60	203.24	197.19	203.24	203.24	457
2022-07-12	206.59	206.68	203.60	203.85	203.85	3,206
2022-07-11	207.48	208.14	203.32	205.45	205.45	1,992
2022-07-08	205.98	211.02	205.98	208.64	208.64	818
2022-07-07	204.79	208.05	204.79	208.05	208.05	321
2022-07-06	207.78	209.33	206.36	206.36	206.36	915
2022-07-05	202.55	203.06	200.78	201.64	201.64	76
2022-07-01	201.07	203.09	201.07	203.09	203.09	3
2022-06-30	201.36	201.36	198.55	201.31	201.31	460
2022-06-29	203.03	203.35	202.94	202.97	202.97	42
2022-06-28	209.19	210.99	203.56	203.56	203.56	2,627
2022-06-27	208.80	208.99	205.91	207.20	207.20	9,646
2022-06-24	207.61	208.15	204.70	207.09	207.09	3,804

← NewerPage 18 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.