Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 541.63 | 544.86 | 538.00 | 541.33 | 541.33 | 1,573 |
| 2024-11-25 | 550.88 | 552.17 | 534.12 | 537.98 | 537.98 | 2,466 |
| 2024-11-22 | 550.50 | 552.07 | 542.00 | 546.70 | 546.70 | 1,129 |
| 2024-11-21 | 545.00 | 551.18 | 540.16 | 550.14 | 550.14 | 20,967 |
| 2024-11-20 | 536.00 | 540.41 | 534.46 | 538.85 | 538.85 | 14,916 |
| 2024-11-19 | 528.44 | 539.77 | 526.97 | 539.47 | 539.47 | 89,121 |
| 2024-11-18 | 531.39 | 537.51 | 526.63 | 531.72 | 531.72 | 3,191 |
| 2024-11-15 | 532.58 | 536.98 | 527.20 | 527.65 | 527.65 | 2,103 |
| 2024-11-14 | 537.18 | 544.59 | 537.18 | 540.82 | 540.82 | 1,097 |
| 2024-11-13 | 537.00 | 540.18 | 534.50 | 537.67 | 537.67 | 2,452 |
| 2024-11-12 | 534.82 | 537.84 | 532.24 | 535.11 | 535.11 | 1,116 |
| 2024-11-11 | 536.43 | 542.20 | 534.28 | 537.23 | 537.23 | 2,102 |
| 2024-11-08 | 525.10 | 538.00 | 525.10 | 537.54 | 537.54 | 1,587 |
| 2024-11-07 | 517.46 | 523.41 | 515.80 | 521.45 | 521.45 | 2,209 |
| 2024-11-06 | 523.50 | 524.10 | 507.20 | 516.37 | 516.37 | 2,365 |
| 2024-11-05 | 507.67 | 518.15 | 506.22 | 515.90 | 515.90 | 2,338 |
| 2024-11-04 | 506.00 | 511.22 | 503.85 | 509.53 | 509.53 | 1,565 |
| 2024-11-01 | 502.97 | 510.84 | 502.02 | 506.56 | 506.56 | 791 |
| 2024-10-31 | 513.52 | 513.52 | 500.76 | 506.56 | 506.56 | 2,185 |
| 2024-10-30 | 516.90 | 516.97 | 508.02 | 514.67 | 514.67 | 2,113 |
| 2024-10-29 | 506.82 | 516.94 | 505.00 | 516.20 | 516.20 | 3,900 |
| 2024-10-28 | 514.99 | 514.99 | 508.71 | 509.33 | 509.33 | 2,267 |
| 2024-10-25 | 513.39 | 516.67 | 510.71 | 511.31 | 511.31 | 2,972 |
| 2024-10-24 | 515.00 | 518.00 | 509.59 | 513.04 | 513.04 | 1,587 |
| 2024-10-23 | 517.50 | 517.50 | 508.22 | 508.38 | 508.38 | 26,272 |
| 2024-10-22 | 518.13 | 518.70 | 511.27 | 516.13 | 516.13 | 3,556 |
| 2024-10-21 | 522.86 | 531.57 | 514.82 | 520.45 | 520.45 | 2,339 |
| 2024-10-18 | 502.19 | 520.00 | 495.15 | 520.00 | 520.00 | 6,915 |
| 2024-10-17 | 482.00 | 482.00 | 472.83 | 472.84 | 472.84 | 1,459 |
| 2024-10-16 | 479.31 | 479.59 | 473.73 | 477.10 | 477.10 | 25,257 |
| 2024-10-15 | 487.51 | 489.53 | 479.09 | 480.24 | 480.24 | 940 |
| 2024-10-14 | 487.67 | 487.67 | 483.88 | 486.57 | 486.57 | 1,344 |
| 2024-10-11 | 486.00 | 487.36 | 483.81 | 484.71 | 484.71 | 1,128 |
| 2024-10-10 | 485.00 | 488.03 | 483.11 | 485.89 | 485.89 | 415 |
| 2024-10-09 | 481.08 | 486.70 | 478.78 | 485.90 | 485.90 | 1,216 |
| 2024-10-08 | 474.00 | 481.17 | 473.79 | 481.14 | 481.14 | 1,050 |
| 2024-10-07 | 476.97 | 479.17 | 473.70 | 474.52 | 474.52 | 1,207 |
| 2024-10-04 | 485.05 | 485.05 | 476.70 | 479.33 | 479.33 | 2,836 |
| 2024-10-03 | 484.90 | 485.94 | 479.50 | 480.27 | 480.27 | 3,233 |
| 2024-10-02 | 482.85 | 489.61 | 478.75 | 487.60 | 487.60 | 2,012 |
| 2024-10-01 | 492.46 | 496.15 | 482.97 | 486.32 | 486.32 | 1,814 |
| 2024-09-30 | 481.50 | 490.34 | 479.30 | 489.14 | 489.14 | 457 |
| 2024-09-27 | 490.00 | 490.03 | 478.64 | 479.75 | 479.75 | 3,213 |
| 2024-09-26 | 489.80 | 490.01 | 484.82 | 485.90 | 485.90 | 307 |
| 2024-09-25 | 486.10 | 486.26 | 482.65 | 484.16 | 484.16 | 667 |
| 2024-09-24 | 490.51 | 490.51 | 483.05 | 483.42 | 483.42 | 602 |
| 2024-09-23 | 488.50 | 491.81 | 486.35 | 488.83 | 488.83 | 774 |
| 2024-09-20 | 489.22 | 489.22 | 480.74 | 482.90 | 482.90 | 320 |
| 2024-09-19 | 492.25 | 492.25 | 487.54 | 488.86 | 488.86 | 975 |
| 2024-09-18 | 485.50 | 489.00 | 480.53 | 484.81 | 484.81 | 452 |
| 2024-09-17 | 493.00 | 493.00 | 482.55 | 484.16 | 484.16 | 1,659 |
| 2024-09-16 | 493.47 | 494.00 | 488.44 | 492.29 | 492.29 | 1,076 |
| 2024-09-13 | 494.99 | 496.29 | 489.37 | 493.97 | 493.97 | 442 |
| 2024-09-12 | 492.00 | 492.91 | 486.00 | 492.55 | 492.55 | 1,245 |
| 2024-09-11 | 484.18 | 487.49 | 477.23 | 487.11 | 487.11 | 914 |
| 2024-09-10 | 479.00 | 484.19 | 477.50 | 483.79 | 483.79 | 1,392 |
| 2024-09-09 | 475.00 | 479.94 | 474.61 | 477.24 | 477.24 | 468 |
| 2024-09-06 | 479.81 | 479.81 | 465.78 | 469.60 | 469.60 | 1,157 |
| 2024-09-05 | 480.27 | 481.21 | 469.04 | 478.28 | 478.28 | 670 |
| 2024-09-04 | 483.00 | 484.20 | 478.29 | 480.97 | 480.97 | 1,125 |
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.