Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 479.20 | 482.94 | 478.10 | 479.36 | 479.36 | 634 |
| 2025-08-19 | 481.18 | 484.16 | 478.01 | 478.10 | 478.10 | 323 |
| 2025-08-18 | 481.90 | 486.81 | 479.52 | 484.22 | 484.22 | 515 |
| 2025-08-15 | 478.60 | 482.00 | 476.99 | 479.33 | 479.33 | 210 |
| 2025-08-14 | 485.17 | 485.17 | 474.45 | 477.16 | 477.16 | 1,833 |
| 2025-08-13 | 483.20 | 483.20 | 475.16 | 481.83 | 481.83 | 9,992 |
| 2025-08-12 | 476.83 | 478.70 | 473.57 | 478.70 | 478.70 | 1,510 |
| 2025-08-11 | 472.00 | 474.96 | 469.04 | 470.89 | 470.89 | 527 |
| 2025-08-08 | 471.50 | 473.62 | 469.83 | 470.24 | 470.24 | 1,305 |
| 2025-08-07 | 475.33 | 479.62 | 464.23 | 466.98 | 466.98 | 1,247 |
| 2025-08-06 | 479.50 | 480.64 | 474.88 | 476.68 | 476.68 | 1,120 |
| 2025-08-05 | 484.97 | 485.99 | 478.41 | 482.97 | 482.97 | 351 |
| 2025-08-04 | 486.15 | 489.42 | 479.79 | 479.98 | 479.98 | 636 |
| 2025-08-01 | 481.67 | 485.75 | 473.27 | 479.73 | 479.73 | 5,655 |
| 2025-07-31 | 498.00 | 500.00 | 486.54 | 486.54 | 486.54 | 902 |
| 2025-07-30 | 500.00 | 502.55 | 497.20 | 501.08 | 501.08 | 967 |
| 2025-07-29 | 496.29 | 501.49 | 496.29 | 498.48 | 498.48 | 1,300 |
| 2025-07-28 | 496.81 | 502.29 | 493.01 | 494.91 | 494.91 | 1,813 |
| 2025-07-25 | 489.51 | 497.55 | 489.51 | 493.45 | 493.45 | 422 |
| 2025-07-24 | 501.95 | 505.25 | 487.00 | 487.69 | 487.69 | 2,304 |
| 2025-07-23 | 514.00 | 530.82 | 493.00 | 496.81 | 496.81 | 3,071 |
| 2025-07-22 | 517.34 | 519.77 | 508.98 | 511.50 | 511.50 | 2,069 |
| 2025-07-21 | 518.09 | 523.19 | 517.30 | 519.82 | 519.82 | 327 |
| 2025-07-18 | 516.50 | 521.00 | 514.01 | 514.45 | 514.45 | 510 |
| 2025-07-17 | 513.00 | 517.43 | 509.80 | 513.71 | 513.71 | 1,032 |
| 2025-07-16 | 510.69 | 515.00 | 506.31 | 512.72 | 512.72 | 523 |
| 2025-07-15 | 515.43 | 520.47 | 511.44 | 514.69 | 514.69 | 434 |
| 2025-07-14 | 510.24 | 521.24 | 509.00 | 519.04 | 519.04 | 493 |
| 2025-07-11 | 524.92 | 524.92 | 510.83 | 511.64 | 511.64 | 60,241 |
| 2025-07-10 | 527.40 | 529.00 | 521.00 | 525.66 | 525.66 | 461 |
| 2025-07-09 | 528.55 | 533.00 | 524.20 | 529.88 | 529.88 | 7,016 |
| 2025-07-08 | 535.65 | 539.80 | 525.79 | 528.02 | 528.02 | 656 |
| 2025-07-07 | 532.86 | 544.17 | 532.86 | 536.45 | 536.45 | 1,105 |
| 2025-07-04 | 545.95 | 545.95 | 545.95 | 545.95 | 545.95 | 0 |
| 2025-07-03 | 544.86 | 547.65 | 541.06 | 545.95 | 545.95 | 352 |
| 2025-07-02 | 540.41 | 550.00 | 535.34 | 539.27 | 539.27 | 513 |
| 2025-07-01 | 544.23 | 544.98 | 532.68 | 534.74 | 534.74 | 525 |
| 2025-06-30 | 537.97 | 541.84 | 534.29 | 541.03 | 541.03 | 260 |
| 2025-06-27 | 536.49 | 543.29 | 535.00 | 541.48 | 541.48 | 417 |
| 2025-06-26 | 529.00 | 539.38 | 525.96 | 534.50 | 534.50 | 349 |
| 2025-06-25 | 524.30 | 528.11 | 522.00 | 523.81 | 523.81 | 312 |
| 2025-06-24 | 519.77 | 522.56 | 511.40 | 522.56 | 522.56 | 650 |
| 2025-06-23 | 507.00 | 512.48 | 503.50 | 512.48 | 512.48 | 972 |
| 2025-06-20 | 506.20 | 514.89 | 506.20 | 510.93 | 510.93 | 380 |
| 2025-06-19 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | 0 |
| 2025-06-18 | 511.08 | 513.52 | 507.51 | 510.50 | 510.50 | 1,840 |
| 2025-06-17 | 517.06 | 517.40 | 509.84 | 509.84 | 509.84 | 34,768 |
| 2025-06-16 | 513.30 | 522.95 | 513.30 | 521.06 | 521.06 | 238 |
| 2025-06-13 | 505.63 | 517.93 | 500.50 | 513.29 | 513.29 | 1,626 |
| 2025-06-12 | 519.24 | 522.00 | 511.89 | 512.78 | 512.78 | 985 |
| 2025-06-11 | 532.20 | 532.20 | 522.07 | 523.90 | 523.90 | 674 |
| 2025-06-10 | 525.00 | 532.00 | 520.23 | 526.54 | 526.54 | 4,996 |
| 2025-06-09 | 554.80 | 554.80 | 498.61 | 525.83 | 525.83 | 3,113 |
| 2025-06-06 | 561.29 | 564.12 | 556.41 | 558.21 | 558.21 | 742 |
| 2025-06-05 | 560.02 | 563.64 | 557.95 | 561.21 | 561.21 | 385 |
| 2025-06-04 | 544.28 | 559.15 | 544.28 | 558.01 | 558.01 | 396 |
| 2025-06-03 | 552.92 | 554.12 | 548.02 | 553.67 | 553.67 | 2,718 |
| 2025-06-02 | 559.49 | 559.49 | 543.95 | 550.28 | 550.28 | 379 |
| 2025-05-30 | 556.00 | 556.00 | 545.55 | 549.14 | 549.14 | 311 |
| 2025-05-29 | 561.51 | 562.00 | 554.52 | 556.69 | 556.69 | 498 |
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.