Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 354.00 | 360.97 | 345.00 | 349.64 | 349.64 | 1,867 |
| 2026-07-29 | 361.78 | 366.25 | 353.08 | 355.51 | 355.51 | 1,124 |
| 2026-07-28 | 357.02 | 374.79 | 354.84 | 364.57 | 364.57 | 2,389 |
| 2026-07-27 | 338.90 | 359.16 | 337.60 | 357.36 | 357.36 | 3,633 |
| 2026-07-24 | 332.84 | 341.87 | 332.06 | 338.66 | 338.66 | 2,101 |
| 2026-07-23 | 341.35 | 343.00 | 328.37 | 331.46 | 331.46 | 4,867 |
| 2026-07-22 | 351.48 | 355.00 | 340.75 | 343.85 | 343.85 | 4,251 |
| 2026-07-21 | 355.00 | 362.91 | 345.57 | 357.75 | 357.75 | 17,761 |
| 2026-07-20 | 348.00 | 355.63 | 342.00 | 352.67 | 352.67 | 15,217 |
| 2026-07-17 | 362.86 | 367.34 | 348.10 | 349.60 | 349.60 | 19,400 |
| 2026-07-16 | 389.46 | 405.47 | 380.00 | 400.06 | 400.06 | 4,277 |
| 2026-07-15 | 380.98 | 394.00 | 378.00 | 389.76 | 389.76 | 11,060 |
| 2026-07-14 | 407.20 | 413.50 | 378.62 | 381.58 | 381.58 | 10,275 |
| 2026-07-13 | 406.00 | 414.67 | 405.87 | 410.26 | 410.26 | 1,622 |
| 2026-07-10 | 419.33 | 419.33 | 403.31 | 403.74 | 403.74 | 3,625 |
| 2026-07-09 | 416.00 | 424.66 | 408.88 | 412.85 | 412.85 | 1,865 |
| 2026-07-08 | 427.30 | 443.00 | 416.25 | 418.58 | 418.58 | 2,376 |
| 2026-07-07 | 434.30 | 444.00 | 424.95 | 425.46 | 425.46 | 2,207 |
| 2026-07-06 | 425.33 | 438.44 | 420.14 | 438.15 | 438.15 | 4,992 |
| 2026-07-03 | 421.88 | 421.88 | 421.88 | 421.88 | 421.88 | 0 |
| 2026-07-02 | 404.87 | 423.35 | 403.00 | 421.88 | 421.88 | 2,729 |
| 2026-07-01 | 399.22 | 408.54 | 397.00 | 402.25 | 402.25 | 2,209 |
| 2026-06-30 | 406.90 | 418.00 | 398.25 | 400.95 | 400.95 | 3,399 |
| 2026-06-29 | 405.50 | 416.00 | 402.00 | 406.92 | 406.92 | 2,360 |
| 2026-06-26 | 399.99 | 409.95 | 399.00 | 404.53 | 404.53 | 1,470 |
| 2026-06-25 | 401.98 | 412.57 | 398.90 | 400.00 | 400.00 | 1,274 |
| 2026-06-24 | 404.90 | 412.72 | 400.11 | 403.57 | 403.57 | 3,461 |
| 2026-06-23 | 404.50 | 411.60 | 399.48 | 400.60 | 400.60 | 782 |
| 2026-06-22 | 407.91 | 410.00 | 399.81 | 402.02 | 402.02 | 3,912 |
| 2026-06-19 | 407.52 | 407.52 | 407.52 | 407.52 | 407.52 | 0 |
| 2026-06-18 | 404.84 | 409.80 | 401.15 | 407.52 | 407.52 | 4,426 |
| 2026-06-17 | 417.76 | 423.00 | 404.20 | 404.43 | 404.43 | 1,258 |
| 2026-06-16 | 415.55 | 422.47 | 410.83 | 418.14 | 418.14 | 2,166 |
| 2026-06-15 | 413.77 | 420.98 | 410.00 | 416.25 | 416.25 | 5,203 |
| 2026-06-12 | 413.00 | 427.50 | 402.80 | 407.48 | 407.48 | 648 |
| 2026-06-11 | 417.18 | 419.85 | 406.85 | 414.30 | 414.30 | 1,615 |
| 2026-06-10 | 427.91 | 432.50 | 416.27 | 416.28 | 416.28 | 2,037 |
| 2026-06-09 | 418.61 | 430.85 | 416.81 | 426.44 | 426.44 | 1,601 |
| 2026-06-08 | 420.88 | 427.30 | 400.12 | 419.85 | 419.85 | 4,133 |
| 2026-06-05 | 419.30 | 428.50 | 416.80 | 424.19 | 424.19 | 3,511 |
| 2026-06-04 | 407.00 | 423.01 | 406.96 | 416.11 | 416.11 | 1,530 |
| 2026-06-03 | 402.00 | 405.17 | 397.00 | 404.46 | 404.46 | 1,541 |
| 2026-06-02 | 413.28 | 418.38 | 396.68 | 402.14 | 402.14 | 5,340 |
| 2026-06-01 | 424.38 | 431.00 | 414.12 | 416.42 | 416.42 | 4,315 |
| 2026-05-29 | 424.00 | 428.99 | 419.72 | 422.59 | 422.59 | 2,661 |
| 2026-05-28 | 418.01 | 425.00 | 414.75 | 424.24 | 424.24 | 1,849 |
| 2026-05-27 | 438.00 | 439.99 | 414.51 | 415.41 | 415.41 | 4,952 |
| 2026-05-26 | 440.99 | 444.44 | 434.14 | 438.78 | 438.78 | 2,590 |
| 2026-05-22 | 440.89 | 443.71 | 434.72 | 439.15 | 439.15 | 1,421 |
| 2026-05-21 | 448.18 | 450.00 | 433.22 | 441.54 | 441.54 | 1,803 |
| 2026-05-20 | 442.00 | 448.00 | 435.00 | 446.92 | 446.92 | 1,119 |
| 2026-05-19 | 438.95 | 447.81 | 431.97 | 442.94 | 442.94 | 1,142 |
| 2026-05-18 | 421.44 | 437.69 | 419.00 | 437.29 | 437.29 | 5,932 |
| 2026-05-15 | 428.60 | 432.64 | 421.56 | 423.83 | 423.83 | 3,495 |
| 2026-05-14 | 432.30 | 438.19 | 420.00 | 427.68 | 427.68 | 1,165 |
| 2026-05-13 | 431.75 | 438.78 | 427.00 | 433.29 | 433.29 | 4,321 |
| 2026-05-12 | 420.88 | 435.77 | 418.14 | 431.64 | 431.64 | 2,423 |
| 2026-05-11 | 447.92 | 455.01 | 418.95 | 419.99 | 419.99 | 4,942 |
| 2026-05-08 | 456.00 | 461.10 | 447.09 | 451.00 | 451.00 | 1,210 |
| 2026-05-07 | 452.50 | 475.00 | 450.01 | 453.67 | 453.67 | 2,701 |
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.