Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 552.71 | 555.72 | 549.13 | 555.72 | 555.72 | 1,232 |
| 2025-05-27 | 542.06 | 553.25 | 542.06 | 551.20 | 551.20 | 539 |
| 2025-05-23 | 535.50 | 541.52 | 532.44 | 540.28 | 540.28 | 276 |
| 2025-05-22 | 546.87 | 546.87 | 540.73 | 545.63 | 545.63 | 1,166 |
| 2025-05-21 | 557.00 | 558.25 | 547.10 | 549.77 | 549.77 | 387 |
| 2025-05-20 | 560.15 | 560.15 | 553.36 | 556.45 | 556.45 | 379 |
| 2025-05-19 | 555.55 | 562.04 | 554.34 | 562.04 | 562.04 | 221 |
| 2025-05-16 | 563.81 | 563.95 | 555.84 | 560.45 | 560.45 | 330 |
| 2025-05-15 | 561.16 | 563.72 | 549.75 | 561.50 | 561.50 | 2,347 |
| 2025-05-14 | 563.40 | 565.73 | 560.12 | 562.61 | 562.61 | 1,579 |
| 2025-05-13 | 561.25 | 568.00 | 560.81 | 567.15 | 567.15 | 2,879 |
| 2025-05-12 | 549.17 | 558.99 | 549.17 | 558.11 | 558.11 | 235 |
| 2025-05-09 | 542.40 | 542.40 | 533.59 | 536.44 | 536.44 | 72,175 |
| 2025-05-08 | 541.60 | 545.96 | 539.12 | 543.00 | 543.00 | 798 |
| 2025-05-07 | 531.00 | 537.69 | 530.04 | 532.53 | 532.53 | 786 |
| 2025-05-06 | 524.82 | 532.30 | 523.56 | 528.84 | 528.84 | 488 |
| 2025-05-02 | 525.74 | 535.19 | 525.32 | 532.14 | 532.14 | 546 |
| 2025-05-01 | 518.12 | 523.92 | 513.34 | 518.29 | 518.29 | 420 |
| 2025-04-30 | 512.75 | 512.75 | 502.84 | 511.21 | 511.21 | 2,444 |
| 2025-04-29 | 510.00 | 516.46 | 507.90 | 516.46 | 516.46 | 634 |
| 2025-04-28 | 512.11 | 518.39 | 508.45 | 510.27 | 510.27 | 729 |
| 2025-04-25 | 508.00 | 514.59 | 506.06 | 511.66 | 511.66 | 1,300 |
| 2025-04-24 | 490.00 | 509.46 | 489.50 | 508.54 | 508.54 | 1,898 |
| 2025-04-23 | 473.00 | 516.51 | 472.21 | 489.96 | 489.96 | 2,202 |
| 2025-04-22 | 475.53 | 482.00 | 467.30 | 476.73 | 476.73 | 419 |
| 2025-04-17 | 482.00 | 488.42 | 482.00 | 486.77 | 486.77 | 249 |
| 2025-04-16 | 486.95 | 492.07 | 478.16 | 483.11 | 483.11 | 151 |
| 2025-04-15 | 490.00 | 494.40 | 485.23 | 485.37 | 485.37 | 5,229 |
| 2025-04-14 | 500.90 | 509.67 | 488.63 | 490.97 | 490.97 | 1,041 |
| 2025-04-11 | 496.13 | 496.13 | 481.54 | 492.04 | 492.04 | 1,576 |
| 2025-04-10 | 522.50 | 522.50 | 472.00 | 489.48 | 489.48 | 1,554 |
| 2025-04-09 | 445.00 | 510.95 | 445.00 | 506.40 | 506.40 | 1,403 |
| 2025-04-08 | 477.48 | 488.17 | 462.82 | 466.62 | 466.62 | 1,297 |
| 2025-04-07 | 430.00 | 473.35 | 406.50 | 467.88 | 467.88 | 1,414 |
| 2025-04-04 | 489.20 | 489.20 | 456.63 | 459.10 | 459.10 | 1,199 |
| 2025-04-03 | 494.90 | 503.02 | 484.44 | 501.09 | 501.09 | 456 |
| 2025-04-02 | 497.25 | 508.29 | 486.50 | 502.97 | 502.97 | 380 |
| 2025-04-01 | 490.02 | 497.00 | 486.86 | 494.63 | 494.63 | 415 |
| 2025-03-31 | 484.00 | 494.44 | 480.05 | 494.44 | 494.44 | 319 |
| 2025-03-28 | 506.73 | 506.73 | 489.16 | 489.68 | 489.68 | 603 |
| 2025-03-27 | 505.47 | 512.69 | 502.39 | 508.85 | 508.85 | 404 |
| 2025-03-26 | 525.00 | 525.00 | 507.31 | 507.31 | 507.31 | 2,155 |
| 2025-03-25 | 509.06 | 519.52 | 509.06 | 517.19 | 517.19 | 611 |
| 2025-03-24 | 498.42 | 509.29 | 495.21 | 509.26 | 509.26 | 636 |
| 2025-03-21 | 491.81 | 491.81 | 477.57 | 487.35 | 487.35 | 83,468 |
| 2025-03-20 | 490.89 | 500.35 | 490.28 | 493.84 | 493.84 | 1,100 |
| 2025-03-19 | 486.20 | 494.00 | 483.34 | 494.00 | 494.00 | 14,257 |
| 2025-03-18 | 487.75 | 489.00 | 478.57 | 481.44 | 481.44 | 4,773 |
| 2025-03-17 | 482.72 | 494.99 | 474.81 | 494.40 | 494.40 | 5,021 |
| 2025-03-14 | 484.39 | 491.71 | 479.65 | 480.30 | 480.30 | 1,530 |
| 2025-03-13 | 495.00 | 499.67 | 474.58 | 479.82 | 479.82 | 2,872 |
| 2025-03-12 | 514.30 | 519.29 | 497.02 | 499.79 | 499.79 | 1,188 |
| 2025-03-11 | 492.26 | 495.09 | 479.39 | 494.68 | 494.68 | 1,215 |
| 2025-03-10 | 513.00 | 515.31 | 477.51 | 477.51 | 477.51 | 53,444 |
| 2025-03-07 | 535.00 | 535.00 | 503.04 | 517.27 | 517.27 | 2,777 |
| 2025-03-06 | 561.69 | 561.80 | 541.28 | 542.21 | 542.21 | 2,669 |
| 2025-03-05 | 562.68 | 563.67 | 553.84 | 563.67 | 563.67 | 1,144 |
| 2025-03-04 | 564.12 | 566.00 | 545.83 | 561.50 | 561.50 | 2,826 |
| 2025-03-03 | 574.46 | 583.95 | 573.78 | 576.69 | 576.69 | 1,041 |
| 2025-02-28 | 568.15 | 569.87 | 556.80 | 560.45 | 560.45 | 619 |
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.