Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	283.99	287.41	283.63	286.48	286.48	245
2022-03-21	290.11	290.11	282.21	283.03	283.03	151,766
2022-03-18	280.04	288.98	277.85	288.98	288.98	66,903
2022-03-17	276.96	281.24	276.96	281.24	281.24	878
2022-03-16	273.91	278.21	271.39	274.60	274.60	818
2022-03-15	267.91	269.96	266.05	268.13	268.13	334
2022-03-14	271.01	276.55	264.52	265.45	265.45	1,087
2022-03-11	276.70	279.77	276.47	276.99	276.99	58
2022-03-10	271.81	275.16	271.81	274.75	274.75	719
2022-03-09	277.16	278.51	273.29	275.60	275.60	758
2022-03-08	289.16	289.16	269.70	277.79	277.79	1,149
2022-03-07	300.72	303.00	292.44	293.72	293.72	4,256
2022-03-04	298.00	301.45	295.11	301.45	301.45	75
2022-03-03	301.22	303.62	299.82	301.34	301.34	407
2022-03-02	291.55	299.51	291.55	299.51	299.51	719
2022-03-01	290.38	291.72	290.00	290.74	290.74	317
2022-02-28	290.21	293.07	286.87	286.87	286.87	690
2022-02-25	289.08	292.30	287.38	291.54	291.54	151,221
2022-02-24	276.50	283.63	265.96	283.56	283.56	150,170
2022-02-23	285.05	285.05	283.65	283.71	283.71	962
2022-02-22	274.73	285.07	274.73	285.07	285.07	2,585
2022-02-18	283.10	285.09	282.19	282.19	282.19	368
2022-02-17	287.05	289.47	286.47	286.74	286.74	4,466
2022-02-16	289.00	289.00	284.29	286.96	286.96	2,253
2022-02-15	290.30	290.30	284.98	288.02	288.02	758
2022-02-14	284.50	284.50	281.96	283.28	283.28	3,063
2022-02-11	290.95	292.50	284.14	284.14	284.14	117
2022-02-10	292.50	294.54	286.74	294.27	294.27	2,744
2022-02-09	289.62	292.13	286.00	291.09	291.09	653
2022-02-08	283.47	284.07	279.72	283.24	283.24	34
2022-02-07	283.89	290.40	283.89	285.87	285.87	1,354
2022-02-04	282.33	285.98	280.49	285.98	285.98	1,901
2022-02-03	287.04	291.97	285.79	287.73	287.73	54
2022-02-02	292.90	294.43	290.17	292.70	292.70	4,607
2022-02-01	286.34	289.21	283.48	284.46	284.46	9,004
2022-01-31	276.23	282.21	276.23	282.21	282.21	2,957
2022-01-28	264.12	268.49	261.25	267.74	267.74	151
2022-01-27	264.62	269.90	263.38	264.76	264.76	684
2022-01-26	269.00	274.65	269.00	272.78	272.78	1,432
2022-01-25	263.39	271.98	260.84	266.03	266.03	8,017
2022-01-24	265.24	266.71	255.16	266.71	266.71	4,468
2022-01-21	274.17	280.55	268.76	269.54	269.54	41,193
2022-01-20	295.10	303.97	295.10	302.30	302.30	247
2022-01-19	296.57	299.68	296.57	299.45	299.45	168
2022-01-18	299.00	303.39	297.24	297.68	297.68	8,365
2022-01-14	313.60	313.60	304.92	307.16	307.16	864
2022-01-13	322.98	322.98	317.49	318.36	318.36	35
2022-01-12	326.88	326.88	321.64	322.13	322.13	962
2022-01-11	325.77	327.00	319.56	326.35	326.35	1,045
2022-01-10	318.00	324.29	315.51	320.85	320.85	50,551
2022-01-07	329.48	333.00	324.41	324.41	324.41	948
2022-01-06	339.03	341.43	334.81	336.80	336.80	476
2022-01-05	350.66	354.81	348.99	348.99	348.99	1,902
2022-01-04	363.00	363.00	353.48	355.05	355.05	1,430
2021-12-31	363.02	363.58	361.30	361.30	361.30	35
2021-12-30	365.27	367.09	365.27	365.64	365.64	2,592
2021-12-29	364.54	369.00	364.54	365.68	365.68	2,654
2021-12-24	363.94	363.94	363.94	363.94	363.94	6,421
2021-12-23	362.21	364.93	357.33	364.27	364.27	41,824
2021-12-22	348.09	359.65	344.00	359.04	359.04	86,958

← NewerPage 20 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.