Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 573.08 | 580.21 | 570.31 | 573.08 | 573.08 | 9,401 |
| 2025-11-11 | 576.87 | 578.98 | 572.47 | 573.40 | 573.40 | 1,306 |
| 2025-11-10 | 563.25 | 572.43 | 560.00 | 570.96 | 570.96 | 3,627 |
| 2025-11-07 | 547.38 | 561.00 | 539.19 | 560.29 | 560.29 | 1,936 |
| 2025-11-06 | 547.55 | 547.63 | 538.65 | 546.76 | 546.76 | 932 |
| 2025-11-05 | 538.90 | 544.84 | 533.86 | 542.40 | 542.40 | 827 |
| 2025-11-04 | 535.16 | 546.00 | 532.45 | 536.42 | 536.42 | 2,651 |
| 2025-11-03 | 534.82 | 542.00 | 527.74 | 540.96 | 540.96 | 1,254 |
| 2025-10-31 | 528.50 | 537.93 | 525.40 | 533.00 | 533.00 | 889 |
| 2025-10-30 | 537.75 | 538.00 | 530.77 | 531.58 | 531.58 | 1,124 |
| 2025-10-29 | 544.39 | 549.40 | 534.92 | 536.40 | 536.40 | 1,099 |
| 2025-10-28 | 550.43 | 552.19 | 539.18 | 543.40 | 543.40 | 2,058 |
| 2025-10-27 | 549.70 | 550.33 | 539.24 | 549.02 | 549.02 | 2,006 |
| 2025-10-24 | 552.48 | 554.00 | 540.91 | 549.78 | 549.78 | 2,378 |
| 2025-10-23 | 513.61 | 547.08 | 513.61 | 546.03 | 546.03 | 3,189 |
| 2025-10-22 | 539.01 | 551.99 | 522.61 | 526.12 | 526.12 | 14,829 |
| 2025-10-21 | 461.51 | 466.84 | 456.83 | 463.99 | 463.99 | 5,723 |
| 2025-10-20 | 450.00 | 461.42 | 449.25 | 459.07 | 459.07 | 1,340 |
| 2025-10-17 | 435.00 | 445.41 | 430.00 | 444.90 | 444.90 | 1,412 |
| 2025-10-16 | 435.53 | 439.36 | 433.90 | 435.11 | 435.11 | 1,104 |
| 2025-10-15 | 436.20 | 440.00 | 433.85 | 435.57 | 435.57 | 6,730 |
| 2025-10-14 | 434.08 | 438.33 | 427.65 | 438.33 | 438.33 | 1,946 |
| 2025-10-13 | 431.00 | 437.96 | 429.00 | 437.28 | 437.28 | 2,441 |
| 2025-10-10 | 446.07 | 450.80 | 433.81 | 433.86 | 433.86 | 1,941 |
| 2025-10-09 | 451.00 | 451.00 | 445.00 | 447.41 | 447.41 | 1,757 |
| 2025-10-08 | 445.00 | 450.20 | 439.60 | 448.71 | 448.71 | 1,170 |
| 2025-10-07 | 451.00 | 455.00 | 439.74 | 441.55 | 441.55 | 3,180 |
| 2025-10-06 | 456.00 | 465.00 | 450.81 | 451.56 | 451.56 | 5,997 |
| 2025-10-03 | 444.30 | 456.65 | 443.50 | 454.28 | 454.28 | 7,489 |
| 2025-10-02 | 440.03 | 444.00 | 432.60 | 441.91 | 441.91 | 1,160 |
| 2025-10-01 | 445.50 | 448.40 | 430.84 | 439.50 | 439.50 | 2,360 |
| 2025-09-30 | 439.00 | 447.93 | 437.60 | 446.16 | 446.16 | 2,080 |
| 2025-09-29 | 446.99 | 446.99 | 438.20 | 440.74 | 440.74 | 3,159 |
| 2025-09-26 | 439.03 | 443.23 | 438.66 | 441.08 | 441.08 | 676 |
| 2025-09-25 | 438.00 | 442.00 | 434.23 | 436.46 | 436.46 | 535 |
| 2025-09-24 | 452.70 | 452.70 | 445.59 | 445.70 | 445.70 | 3,749 |
| 2025-09-23 | 446.00 | 450.98 | 443.16 | 449.04 | 449.04 | 3,415 |
| 2025-09-22 | 444.63 | 445.30 | 433.83 | 442.94 | 442.94 | 15,257 |
| 2025-09-19 | 437.14 | 440.00 | 435.00 | 436.58 | 436.58 | 2,989 |
| 2025-09-18 | 435.00 | 436.13 | 429.86 | 432.96 | 432.96 | 4,132 |
| 2025-09-17 | 434.51 | 438.20 | 431.58 | 432.40 | 432.40 | 389 |
| 2025-09-16 | 434.66 | 437.00 | 429.67 | 434.45 | 434.45 | 943 |
| 2025-09-15 | 456.22 | 456.22 | 435.41 | 436.18 | 436.18 | 1,693 |
| 2025-09-12 | 456.19 | 456.19 | 448.45 | 449.20 | 449.20 | 1,218 |
| 2025-09-11 | 450.00 | 462.98 | 450.00 | 458.91 | 458.91 | 2,773 |
| 2025-09-10 | 467.50 | 467.99 | 450.44 | 450.90 | 450.90 | 7,263 |
| 2025-09-09 | 470.05 | 472.28 | 466.11 | 466.11 | 466.11 | 738 |
| 2025-09-08 | 468.28 | 469.75 | 463.58 | 469.19 | 469.19 | 254 |
| 2025-09-05 | 455.13 | 466.14 | 454.30 | 465.90 | 465.90 | 1,087 |
| 2025-09-04 | 442.44 | 454.42 | 438.16 | 454.42 | 454.42 | 2,054 |
| 2025-09-03 | 469.99 | 471.00 | 435.30 | 435.69 | 435.69 | 1,727 |
| 2025-09-02 | 480.00 | 488.44 | 465.50 | 466.92 | 466.92 | 9,765 |
| 2025-09-01 | 471.87 | 471.87 | 471.87 | 471.87 | 471.87 | 0 |
| 2025-08-29 | 469.70 | 475.53 | 469.50 | 471.87 | 471.87 | 354 |
| 2025-08-28 | 470.47 | 473.11 | 468.79 | 471.89 | 471.89 | 778 |
| 2025-08-27 | 475.00 | 475.20 | 470.82 | 473.98 | 473.98 | 469 |
| 2025-08-26 | 468.00 | 469.04 | 464.82 | 468.95 | 468.95 | 359 |
| 2025-08-25 | 483.12 | 483.12 | 471.05 | 473.01 | 473.01 | 624 |
| 2025-08-22 | 473.00 | 478.37 | 469.76 | 475.30 | 475.30 | 786 |
| 2025-08-21 | 480.46 | 480.58 | 461.88 | 472.09 | 472.09 | 2,650 |
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.