Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 451.11 | 455.00 | 446.92 | 450.93 | 450.93 | 1,965 |
| 2026-05-05 | 453.08 | 462.67 | 442.00 | 451.03 | 451.03 | 8,268 |
| 2026-05-04 | 458.79 | 463.00 | 449.52 | 450.96 | 450.96 | 1,159 |
| 2026-05-01 | 459.81 | 465.00 | 450.00 | 458.55 | 458.55 | 1,768 |
| 2026-04-30 | 453.02 | 457.42 | 449.69 | 456.41 | 456.41 | 4,755 |
| 2026-04-29 | 465.00 | 470.00 | 449.77 | 450.64 | 450.64 | 2,807 |
| 2026-04-28 | 472.42 | 480.00 | 463.38 | 464.29 | 464.29 | 1,317 |
| 2026-04-27 | 482.23 | 495.50 | 472.30 | 472.51 | 472.51 | 1,805 |
| 2026-04-24 | 478.23 | 485.72 | 471.25 | 480.31 | 480.31 | 14,736 |
| 2026-04-23 | 480.00 | 491.00 | 477.19 | 480.96 | 480.96 | 3,222 |
| 2026-04-22 | 456.00 | 490.83 | 453.00 | 486.63 | 486.63 | 5,977 |
| 2026-04-21 | 469.55 | 472.19 | 454.23 | 455.26 | 455.26 | 2,156 |
| 2026-04-20 | 468.38 | 477.00 | 465.00 | 466.99 | 466.99 | 10,379 |
| 2026-04-17 | 460.20 | 474.24 | 458.08 | 467.86 | 467.86 | 2,402 |
| 2026-04-16 | 471.90 | 475.50 | 454.27 | 457.23 | 457.23 | 1,673 |
| 2026-04-15 | 469.10 | 480.00 | 464.25 | 467.22 | 467.22 | 1,408 |
| 2026-04-14 | 459.26 | 471.07 | 457.93 | 468.08 | 468.08 | 2,924 |
| 2026-04-13 | 460.42 | 460.42 | 446.60 | 456.27 | 456.27 | 1,385 |
| 2026-04-10 | 455.43 | 463.79 | 448.83 | 450.00 | 450.00 | 817 |
| 2026-04-09 | 462.79 | 469.12 | 451.12 | 457.88 | 457.88 | 2,814 |
| 2026-04-08 | 462.38 | 472.00 | 460.05 | 464.64 | 464.64 | 1,435 |
| 2026-04-07 | 450.18 | 460.00 | 447.74 | 450.67 | 450.67 | 810 |
| 2026-04-02 | 459.91 | 468.00 | 450.00 | 453.21 | 453.21 | 610 |
| 2026-04-01 | 463.00 | 477.00 | 455.00 | 466.13 | 466.13 | 751 |
| 2026-03-31 | 457.68 | 461.29 | 448.81 | 459.84 | 459.84 | 1,895 |
| 2026-03-30 | 450.02 | 466.65 | 449.00 | 451.55 | 451.55 | 835 |
| 2026-03-27 | 470.00 | 475.25 | 451.65 | 453.46 | 453.46 | 948 |
| 2026-03-26 | 470.01 | 489.44 | 465.00 | 471.06 | 471.06 | 6,988 |
| 2026-03-25 | 474.61 | 483.96 | 468.50 | 470.28 | 470.28 | 1,136 |
| 2026-03-24 | 477.11 | 483.00 | 468.47 | 475.50 | 475.50 | 596 |
| 2026-03-23 | 475.40 | 492.00 | 452.88 | 481.25 | 481.25 | 2,509 |
| 2026-03-20 | 477.50 | 487.12 | 474.62 | 475.10 | 475.10 | 1,067 |
| 2026-03-19 | 477.60 | 492.78 | 473.03 | 480.93 | 480.93 | 538 |
| 2026-03-18 | 485.00 | 494.00 | 474.00 | 480.47 | 480.47 | 1,481 |
| 2026-03-17 | 481.30 | 494.09 | 476.63 | 484.78 | 484.78 | 648 |
| 2026-03-16 | 474.99 | 485.88 | 470.00 | 482.13 | 482.13 | 1,141 |
| 2026-03-13 | 480.00 | 488.48 | 458.01 | 472.73 | 472.73 | 1,855 |
| 2026-03-12 | 488.00 | 496.43 | 473.32 | 479.92 | 479.92 | 934 |
| 2026-03-11 | 487.00 | 496.60 | 479.47 | 490.32 | 490.32 | 1,239 |
| 2026-03-10 | 493.50 | 499.00 | 484.84 | 486.41 | 486.41 | 1,859 |
| 2026-03-09 | 481.88 | 491.00 | 473.00 | 488.09 | 488.09 | 837 |
| 2026-03-06 | 497.50 | 500.00 | 478.00 | 488.13 | 488.13 | 5,074 |
| 2026-03-05 | 506.43 | 511.00 | 489.01 | 492.00 | 492.00 | 853 |
| 2026-03-04 | 494.98 | 505.13 | 491.29 | 503.06 | 503.06 | 309 |
| 2026-03-03 | 496.13 | 496.25 | 485.99 | 494.65 | 494.65 | 1,328 |
| 2026-03-02 | 495.80 | 501.77 | 489.00 | 497.00 | 497.00 | 2,427 |
| 2026-02-27 | 503.01 | 506.88 | 495.00 | 500.57 | 500.57 | 946 |
| 2026-02-26 | 507.99 | 512.00 | 500.00 | 506.94 | 506.94 | 805 |
| 2026-02-25 | 495.26 | 505.74 | 493.00 | 503.22 | 503.22 | 28,659 |
| 2026-02-24 | 491.95 | 498.00 | 487.38 | 495.24 | 495.24 | 4,438 |
| 2026-02-23 | 501.21 | 507.60 | 486.87 | 489.84 | 489.84 | 846 |
| 2026-02-20 | 500.35 | 505.50 | 495.05 | 502.26 | 502.26 | 6,695 |
| 2026-02-19 | 500.18 | 503.73 | 491.04 | 499.73 | 499.73 | 1,625 |
| 2026-02-18 | 494.00 | 502.37 | 490.64 | 498.98 | 498.98 | 579 |
| 2026-02-17 | 484.30 | 498.33 | 476.00 | 494.00 | 494.00 | 824 |
| 2026-02-16 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | 0 |
| 2026-02-13 | 478.20 | 495.64 | 475.00 | 491.00 | 491.00 | 2,669 |
| 2026-02-12 | 498.40 | 500.40 | 476.16 | 478.55 | 478.55 | 5,261 |
| 2026-02-11 | 498.75 | 501.00 | 490.52 | 494.59 | 494.59 | 590 |
| 2026-02-10 | 493.57 | 500.41 | 491.00 | 496.55 | 496.55 | 1,206 |
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.