Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 583.75 | 583.75 | 573.15 | 577.54 | 577.54 | 966 |
| 2025-02-26 | 575.52 | 586.54 | 569.64 | 579.07 | 579.07 | 1,459 |
| 2025-02-25 | 591.70 | 591.70 | 556.05 | 572.61 | 572.61 | 3,580 |
| 2025-02-24 | 595.38 | 600.59 | 591.30 | 594.70 | 594.70 | 1,705 |
| 2025-02-21 | 605.16 | 606.56 | 592.20 | 592.80 | 592.80 | 745 |
| 2025-02-20 | 608.79 | 608.79 | 597.76 | 604.10 | 604.10 | 1,043 |
| 2025-02-19 | 603.12 | 605.99 | 595.00 | 604.98 | 604.98 | 488 |
| 2025-02-18 | 598.00 | 600.93 | 587.00 | 599.50 | 599.50 | 951 |
| 2025-02-14 | 594.96 | 599.27 | 588.03 | 593.87 | 593.87 | 1,115 |
| 2025-02-13 | 591.35 | 593.26 | 583.63 | 586.91 | 586.91 | 11,912 |
| 2025-02-12 | 580.00 | 591.16 | 580.00 | 590.77 | 590.77 | 521 |
| 2025-02-11 | 589.57 | 592.73 | 587.17 | 590.58 | 590.58 | 430 |
| 2025-02-10 | 589.55 | 594.40 | 588.43 | 593.88 | 593.88 | 633 |
| 2025-02-07 | 588.50 | 593.82 | 584.26 | 584.53 | 584.53 | 62,033 |
| 2025-02-06 | 592.99 | 593.95 | 586.85 | 589.07 | 589.07 | 782 |
| 2025-02-05 | 584.00 | 592.73 | 580.23 | 590.97 | 590.97 | 512 |
| 2025-02-04 | 574.00 | 582.56 | 573.21 | 578.31 | 578.31 | 216 |
| 2025-02-03 | 560.01 | 583.41 | 560.00 | 582.67 | 582.67 | 2,312 |
| 2025-01-31 | 583.98 | 586.25 | 575.90 | 576.93 | 576.93 | 996 |
| 2025-01-30 | 581.24 | 584.16 | 578.33 | 582.50 | 582.50 | 1,834 |
| 2025-01-29 | 577.06 | 577.95 | 569.90 | 575.81 | 575.81 | 1,705 |
| 2025-01-28 | 571.36 | 577.23 | 564.10 | 574.46 | 574.46 | 2,645 |
| 2025-01-27 | 579.17 | 584.00 | 563.39 | 573.29 | 573.29 | 3,867 |
| 2025-01-24 | 596.23 | 596.23 | 573.30 | 582.90 | 582.90 | 14,271 |
| 2025-01-23 | 615.95 | 616.00 | 602.05 | 608.80 | 608.80 | 4,683 |
| 2025-01-22 | 615.18 | 615.18 | 602.98 | 612.54 | 612.54 | 35,635 |
| 2025-01-21 | 596.99 | 607.12 | 593.82 | 603.72 | 603.72 | 2,714 |
| 2025-01-17 | 584.68 | 597.68 | 583.24 | 595.23 | 595.23 | 1,891 |
| 2025-01-16 | 581.50 | 585.04 | 573.07 | 579.88 | 579.88 | 2,869 |
| 2025-01-15 | 554.01 | 582.99 | 550.00 | 581.51 | 581.51 | 3,294 |
| 2025-01-14 | 540.00 | 544.57 | 536.07 | 540.39 | 540.39 | 1,009 |
| 2025-01-13 | 560.00 | 560.00 | 530.52 | 537.11 | 537.11 | 5,566 |
| 2025-01-10 | 544.02 | 550.31 | 537.16 | 548.14 | 548.14 | 2,073 |
| 2025-01-08 | 533.70 | 547.03 | 532.32 | 544.19 | 544.19 | 1,793 |
| 2025-01-07 | 543.18 | 550.00 | 530.82 | 533.41 | 533.41 | 1,382 |
| 2025-01-06 | 535.50 | 541.70 | 532.00 | 540.49 | 540.49 | 1,362 |
| 2025-01-03 | 526.40 | 535.87 | 525.06 | 535.21 | 535.21 | 520 |
| 2025-01-02 | 525.46 | 528.89 | 521.19 | 521.28 | 521.28 | 1,481 |
| 2024-12-31 | 524.00 | 528.74 | 521.12 | 521.44 | 521.44 | 100 |
| 2024-12-30 | 529.29 | 530.00 | 521.36 | 527.97 | 527.97 | 377 |
| 2024-12-27 | 536.01 | 538.80 | 529.30 | 534.10 | 534.10 | 735 |
| 2024-12-24 | 527.53 | 536.88 | 527.27 | 536.60 | 536.60 | 218 |
| 2024-12-23 | 527.82 | 527.82 | 520.15 | 524.84 | 524.84 | 505 |
| 2024-12-20 | 519.66 | 530.12 | 516.07 | 528.52 | 528.52 | 1,930 |
| 2024-12-19 | 527.24 | 537.52 | 526.47 | 530.68 | 530.68 | 30,407 |
| 2024-12-18 | 546.48 | 547.16 | 538.00 | 538.00 | 538.00 | 1,014 |
| 2024-12-17 | 536.04 | 545.74 | 533.54 | 544.17 | 544.17 | 1,004 |
| 2024-12-16 | 543.00 | 548.00 | 539.74 | 546.05 | 546.05 | 902 |
| 2024-12-13 | 543.24 | 546.32 | 541.00 | 543.41 | 543.41 | 598 |
| 2024-12-12 | 544.00 | 550.30 | 541.17 | 547.87 | 547.87 | 2,010 |
| 2024-12-11 | 540.00 | 548.47 | 538.22 | 543.54 | 543.54 | 2,997 |
| 2024-12-10 | 540.16 | 543.64 | 538.00 | 538.47 | 538.47 | 1,074 |
| 2024-12-09 | 558.22 | 558.22 | 532.46 | 535.42 | 535.42 | 2,604 |
| 2024-12-06 | 548.10 | 556.18 | 547.00 | 550.59 | 550.59 | 1,194 |
| 2024-12-05 | 548.01 | 551.78 | 544.45 | 546.18 | 546.18 | 772 |
| 2024-12-04 | 542.50 | 551.94 | 540.51 | 548.53 | 548.53 | 1,404 |
| 2024-12-03 | 539.08 | 539.84 | 533.00 | 538.47 | 538.47 | 1,627 |
| 2024-12-02 | 546.90 | 546.90 | 540.50 | 543.15 | 543.15 | 7,038 |
| 2024-11-29 | 540.00 | 543.27 | 536.71 | 542.00 | 542.00 | 2,976 |
| 2024-11-27 | 544.86 | 544.86 | 538.90 | 539.33 | 539.33 | 686 |
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.