Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	202.90	206.02	200.62	202.83	202.83	37,538
2022-06-22	192.29	203.61	192.29	201.83	201.83	644
2022-06-21	196.50	197.36	194.41	194.41	194.41	700
2022-06-17	192.49	194.55	190.43	190.43	190.43	482
2022-06-16	191.87	191.87	187.59	189.65	189.65	1,049
2022-06-15	194.00	197.00	194.00	195.47	195.47	2,111
2022-06-14	194.80	194.80	191.37	191.67	191.67	1,192
2022-06-13	199.00	199.79	194.92	196.38	196.38	743
2022-06-10	206.80	206.80	204.31	205.66	205.66	1,848
2022-06-09	217.81	217.81	212.91	214.82	214.82	6,950
2022-06-08	221.04	221.33	219.41	219.47	219.47	2,067
2022-06-07	215.32	220.27	215.29	219.25	219.25	743
2022-06-06	221.52	222.93	216.97	216.97	216.97	3,748
2022-06-01	228.36	228.36	212.78	214.92	214.92	1,934
2022-05-31	229.16	229.16	226.00	228.45	228.45	4,724
2022-05-27	225.15	228.95	225.15	227.81	227.81	309
2022-05-26	222.96	224.97	221.96	224.43	224.43	45,372
2022-05-25	216.18	220.61	215.49	220.61	220.61	223
2022-05-24	219.21	219.21	216.12	218.08	218.08	245
2022-05-23	222.23	223.00	219.28	220.78	220.78	2,081
2022-05-20	223.00	223.00	214.06	214.06	214.06	561
2022-05-19	216.10	219.08	215.06	217.64	217.64	2,138
2022-05-18	221.21	221.59	215.92	215.92	215.92	999
2022-05-17	224.30	224.54	221.12	223.09	223.09	40
2022-05-16	221.68	222.73	218.39	219.62	219.62	223
2022-05-13	214.83	223.27	214.83	221.39	221.39	295
2022-05-12	208.07	213.59	207.50	208.68	208.68	23,547
2022-05-11	209.79	216.12	209.79	212.60	212.60	3,677
2022-05-10	214.53	216.14	207.76	213.99	213.99	794
2022-05-09	222.89	222.89	208.67	208.67	208.67	647
2022-05-06	232.05	232.07	222.42	224.06	224.06	1,139
2022-05-05	242.59	242.59	232.53	232.53	232.53	774
2022-05-04	237.35	237.55	234.54	237.55	237.55	2,066
2022-05-03	239.50	241.00	237.46	239.94	239.94	1,141
2022-04-29	241.45	241.45	241.45	241.45	241.45	111
2022-04-28	237.00	240.86	236.65	240.86	240.86	1,158
2022-04-27	244.44	245.99	240.15	240.63	240.63	3,434
2022-04-26	253.04	253.04	246.23	247.51	247.51	6,571
2022-04-25	250.29	258.00	250.29	255.07	255.07	2,302
2022-04-22	274.94	274.94	255.93	256.07	256.07	5,438
2022-04-21	303.32	306.90	299.09	299.09	299.09	900
2022-04-20	297.01	306.87	297.01	306.30	306.30	912
2022-04-19	287.25	294.75	287.25	293.82	293.82	1,547
2022-04-14	286.10	287.20	280.99	282.61	282.61	8,694
2022-04-13	278.99	282.51	278.58	282.51	282.51	281
2022-04-12	281.06	285.71	281.06	281.16	281.16	1,597
2022-04-11	289.86	289.86	280.10	281.44	281.44	7,526
2022-04-08	291.82	292.28	288.94	292.03	292.03	50,558
2022-04-07	286.38	291.18	286.29	290.12	290.12	1,373
2022-04-06	292.58	292.58	283.31	287.98	287.98	940
2022-04-05	301.67	302.94	296.82	296.82	296.82	801
2022-04-04	308.14	308.14	301.88	303.99	303.99	580
2022-04-01	305.59	305.59	301.76	305.16	305.16	1,023
2022-03-31	303.99	307.33	303.99	306.82	306.82	357
2022-03-30	300.62	306.14	300.30	303.74	303.74	1,092
2022-03-29	298.35	301.90	298.35	300.36	300.36	192
2022-03-28	286.24	291.66	285.00	291.66	291.66	350
2022-03-25	283.75	286.88	282.93	283.80	283.80	32
2022-03-24	276.82	277.86	275.98	277.35	277.35	903
2022-03-23	286.44	286.44	275.00	275.01	275.01	6,283

← NewerPage 19 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.