Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-09 | 491.34 | 499.50 | 483.00 | 492.25 | 492.25 | 1,745 |
| 2026-02-06 | 481.35 | 491.58 | 477.23 | 487.92 | 487.92 | 1,214 |
| 2026-02-05 | 480.11 | 488.52 | 473.95 | 480.44 | 480.44 | 1,665 |
| 2026-02-04 | 482.62 | 489.43 | 465.89 | 477.62 | 477.62 | 7,355 |
| 2026-02-03 | 500.00 | 500.88 | 477.49 | 478.50 | 478.50 | 2,444 |
| 2026-02-02 | 501.33 | 505.04 | 496.31 | 497.89 | 497.89 | 1,506 |
| 2026-01-30 | 505.83 | 513.50 | 500.03 | 504.64 | 504.64 | 998 |
| 2026-01-29 | 522.35 | 526.29 | 502.55 | 504.72 | 504.72 | 1,720 |
| 2026-01-28 | 526.00 | 531.00 | 521.37 | 521.82 | 521.82 | 1,608 |
| 2026-01-27 | 530.50 | 534.03 | 524.89 | 525.33 | 525.33 | 1,038 |
| 2026-01-26 | 523.27 | 532.15 | 518.93 | 529.70 | 529.70 | 3,104 |
| 2026-01-23 | 539.25 | 549.80 | 521.50 | 524.96 | 524.96 | 2,824 |
| 2026-01-22 | 530.04 | 536.00 | 524.00 | 529.53 | 529.53 | 1,338 |
| 2026-01-21 | 532.94 | 535.00 | 518.99 | 519.96 | 519.96 | 12,579 |
| 2026-01-20 | 529.01 | 532.00 | 522.62 | 526.56 | 526.56 | 1,204 |
| 2026-01-19 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | 0 |
| 2026-01-16 | 542.32 | 547.00 | 534.50 | 534.50 | 534.50 | 444 |
| 2026-01-15 | 547.22 | 555.38 | 536.15 | 539.49 | 539.49 | 937 |
| 2026-01-14 | 559.82 | 561.82 | 525.00 | 542.46 | 542.46 | 3,920 |
| 2026-01-13 | 571.70 | 580.00 | 556.44 | 557.99 | 557.99 | 1,640 |
| 2026-01-12 | 595.99 | 595.99 | 567.49 | 570.50 | 570.50 | 1,147 |
| 2026-01-09 | 585.58 | 589.50 | 579.80 | 587.31 | 587.31 | 529 |
| 2026-01-08 | 587.00 | 598.00 | 580.00 | 585.84 | 585.84 | 1,469 |
| 2026-01-07 | 594.00 | 603.32 | 586.00 | 594.27 | 594.27 | 1,459 |
| 2026-01-06 | 567.40 | 591.60 | 556.93 | 589.97 | 589.97 | 2,510 |
| 2026-01-05 | 561.00 | 567.55 | 549.44 | 564.73 | 564.73 | 640 |
| 2026-01-02 | 570.00 | 579.90 | 555.90 | 555.90 | 555.90 | 863 |
| 2025-12-31 | 571.01 | 573.28 | 563.27 | 571.30 | 571.30 | 64 |
| 2025-12-30 | 575.69 | 580.00 | 563.27 | 574.02 | 574.02 | 417 |
| 2025-12-29 | 579.83 | 580.16 | 570.00 | 575.04 | 575.04 | 239 |
| 2025-12-24 | 577.00 | 579.00 | 570.28 | 576.28 | 576.28 | 128 |
| 2025-12-23 | 579.80 | 583.00 | 573.50 | 577.07 | 577.07 | 647 |
| 2025-12-22 | 574.15 | 583.00 | 568.47 | 581.08 | 581.08 | 349 |
| 2025-12-19 | 560.42 | 574.14 | 552.51 | 573.37 | 573.37 | 517 |
| 2025-12-18 | 557.31 | 565.95 | 550.00 | 563.11 | 563.11 | 906 |
| 2025-12-17 | 554.58 | 561.20 | 550.49 | 558.21 | 558.21 | 822 |
| 2025-12-16 | 558.00 | 561.73 | 546.82 | 549.35 | 549.35 | 1,519 |
| 2025-12-15 | 543.07 | 560.51 | 542.06 | 555.93 | 555.93 | 3,935 |
| 2025-12-12 | 548.72 | 550.99 | 537.93 | 541.23 | 541.23 | 1,783 |
| 2025-12-11 | 552.98 | 557.99 | 540.00 | 547.92 | 547.92 | 1,001 |
| 2025-12-10 | 556.30 | 560.12 | 547.05 | 556.11 | 556.11 | 1,440 |
| 2025-12-09 | 564.02 | 569.00 | 560.01 | 562.71 | 562.71 | 90 |
| 2025-12-08 | 575.95 | 580.00 | 562.71 | 564.76 | 564.76 | 582 |
| 2025-12-05 | 570.40 | 576.50 | 566.06 | 573.29 | 573.29 | 744 |
| 2025-12-04 | 569.70 | 574.00 | 565.36 | 570.95 | 570.95 | 1,521 |
| 2025-12-03 | 569.04 | 570.37 | 556.54 | 566.23 | 566.23 | 4,007 |
| 2025-12-02 | 566.46 | 570.97 | 560.36 | 568.69 | 568.69 | 326 |
| 2025-12-01 | 567.70 | 579.42 | 567.67 | 570.02 | 570.02 | 518 |
| 2025-11-28 | 575.00 | 579.52 | 559.62 | 573.40 | 573.40 | 1,130 |
| 2025-11-27 | 574.78 | 574.78 | 574.78 | 574.78 | 574.78 | 0 |
| 2025-11-26 | 582.70 | 584.78 | 573.88 | 574.78 | 574.78 | 2,716 |
| 2025-11-25 | 566.98 | 577.11 | 561.92 | 576.82 | 576.82 | 3,145 |
| 2025-11-24 | 558.50 | 570.50 | 556.00 | 569.87 | 569.87 | 1,502 |
| 2025-11-21 | 550.51 | 563.19 | 540.00 | 562.16 | 562.16 | 1,009 |
| 2025-11-20 | 568.82 | 573.96 | 554.38 | 554.64 | 554.64 | 821 |
| 2025-11-19 | 546.11 | 566.42 | 545.13 | 563.17 | 563.17 | 2,830 |
| 2025-11-18 | 544.64 | 547.26 | 538.83 | 546.64 | 546.64 | 3,684 |
| 2025-11-17 | 550.00 | 554.33 | 541.77 | 546.05 | 546.05 | 1,373 |
| 2025-11-14 | 567.11 | 567.82 | 553.87 | 556.04 | 556.04 | 1,075 |
| 2025-11-13 | 573.20 | 574.93 | 558.33 | 567.80 | 567.80 | 616 |
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.