Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 543.24 | 562.65 | 541.74 | 560.00 | 560.00 | 2,712,221 |
| 2025-11-06 | 547.03 | 548.55 | 538.07 | 547.78 | 547.78 | 2,052,472 |
| 2025-11-05 | 538.00 | 552.00 | 536.15 | 548.55 | 548.55 | 2,863,375 |
| 2025-11-04 | 545.09 | 546.00 | 535.40 | 538.82 | 538.82 | 1,780,182 |
| 2025-11-03 | 532.06 | 544.84 | 527.60 | 544.21 | 544.21 | 2,075,039 |
| 2025-10-31 | 528.63 | 538.14 | 526.20 | 534.28 | 534.28 | 1,757,590 |
| 2025-10-30 | 534.37 | 538.00 | 529.31 | 530.02 | 530.02 | 1,777,005 |
| 2025-10-29 | 543.00 | 544.95 | 534.45 | 537.59 | 537.59 | 1,721,812 |
| 2025-10-28 | 546.62 | 552.20 | 539.00 | 545.39 | 545.39 | 1,586,355 |
| 2025-10-27 | 544.75 | 551.63 | 538.75 | 551.25 | 551.25 | 2,135,936 |
| 2025-10-24 | 547.63 | 552.45 | 541.46 | 546.51 | 546.51 | 2,692,341 |
| 2025-10-23 | 525.37 | 552.50 | 525.08 | 551.30 | 551.30 | 4,011,322 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2021-10-05 | 3:1 |
| 2017-10-06 | 3:1 |
| 2003-07-01 | 1:2 |
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.