Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 132.65 | 134.20 | 132.65 | 134.20 | 134.20 | 1,422 |
| 2024-08-20 | 132.25 | 132.25 | 132.25 | 132.25 | 132.25 | 10 |
| 2024-08-19 | 131.22 | 131.22 | 130.10 | 130.10 | 130.10 | 773 |
| 2024-08-16 | 131.55 | 131.55 | 131.15 | 131.22 | 131.22 | 81 |
| 2024-08-15 | 130.41 | 131.19 | 130.12 | 131.19 | 131.19 | 214 |
| 2024-08-14 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 0 |
| 2024-08-13 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 0 |
| 2024-08-12 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | 49 |
| 2024-08-09 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | 1 |
| 2024-08-08 | 127.95 | 129.08 | 127.95 | 129.08 | 129.08 | 1,900 |
| 2024-08-07 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | 0 |
| 2024-08-06 | 125.60 | 127.95 | 125.60 | 127.95 | 127.95 | 28 |
| 2024-08-05 | 128.20 | 129.72 | 125.60 | 125.60 | 125.60 | 587 |
| 2024-08-02 | 128.89 | 128.89 | 128.12 | 128.28 | 128.28 | 5,682 |
| 2024-08-01 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | 0 |
| 2024-07-31 | 122.53 | 124.58 | 122.53 | 124.58 | 124.58 | 4,241 |
| 2024-07-30 | 124.00 | 124.22 | 122.24 | 122.24 | 122.24 | 149 |
| 2024-07-29 | 125.05 | 126.24 | 125.05 | 126.24 | 126.24 | 101 |
| 2024-07-26 | 126.10 | 126.10 | 125.10 | 125.10 | 125.10 | 805 |
| 2024-07-25 | 126.50 | 126.50 | 123.98 | 123.98 | 123.98 | 2 |
| 2024-07-24 | 128.94 | 129.67 | 128.94 | 129.06 | 129.06 | 309 |
| 2024-07-23 | 128.67 | 128.67 | 127.15 | 127.15 | 127.15 | 146 |
| 2024-07-22 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | 0 |
| 2024-07-19 | 124.00 | 127.15 | 124.00 | 127.15 | 127.15 | 401 |
| 2024-07-18 | 118.22 | 118.22 | 115.91 | 117.34 | 117.34 | 113 |
| 2024-07-17 | 118.61 | 118.72 | 118.00 | 118.11 | 118.11 | 5,721 |
| 2024-07-16 | 118.87 | 119.18 | 118.87 | 119.18 | 119.18 | 483 |
| 2024-07-15 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | 400 |
| 2024-07-12 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | 0 |
| 2024-07-11 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | 6 |
| 2024-07-10 | 118.86 | 118.86 | 118.81 | 118.81 | 118.81 | 150 |
| 2024-07-09 | 121.18 | 121.18 | 119.92 | 119.92 | 119.92 | 5,393 |
| 2024-07-08 | 121.62 | 121.62 | 121.20 | 121.20 | 121.20 | 5,334 |
| 2024-07-05 | 121.30 | 121.42 | 121.30 | 121.42 | 121.42 | 2,169 |
| 2024-07-04 | 120.23 | 121.50 | 120.23 | 121.47 | 121.47 | 451 |
| 2024-07-03 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | 0 |
| 2024-07-02 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | 100 |
| 2024-07-01 | 122.62 | 122.62 | 122.00 | 122.00 | 122.00 | 404 |
| 2024-06-28 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 0 |
| 2024-06-27 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | 13 |
| 2024-06-26 | 120.00 | 121.52 | 120.00 | 121.52 | 121.52 | 105 |
| 2024-06-25 | 117.43 | 120.00 | 117.43 | 120.00 | 120.00 | 87 |
| 2024-06-24 | 117.08 | 117.84 | 114.97 | 115.63 | 115.63 | 845 |
| 2024-06-21 | 117.56 | 118.30 | 117.45 | 118.30 | 118.30 | 5,408 |
| 2024-06-20 | 117.45 | 118.03 | 116.72 | 117.57 | 117.57 | 1,554 |
| 2024-06-19 | 120.09 | 120.25 | 120.09 | 120.16 | 120.16 | 148 |
| 2024-06-18 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | 1 |
| 2024-06-17 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | 1 |
| 2024-06-14 | 113.87 | 114.42 | 113.87 | 114.42 | 114.42 | 538 |
| 2024-06-13 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | 1 |
| 2024-06-12 | 115.19 | 115.19 | 114.93 | 114.93 | 114.93 | 9,665 |
| 2024-06-11 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | 36 |
| 2024-06-10 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | 2,936 |
| 2024-06-07 | 110.50 | 110.83 | 110.42 | 110.83 | 110.83 | 170 |
| 2024-06-06 | 109.78 | 109.78 | 107.22 | 109.71 | 109.71 | 600 |
| 2024-06-05 | 107.80 | 110.25 | 107.80 | 109.78 | 109.78 | 311 |
| 2024-06-04 | 106.15 | 108.00 | 106.15 | 108.00 | 108.00 | 91 |
| 2024-06-03 | 106.00 | 106.00 | 105.13 | 105.13 | 105.13 | 9 |
| 2024-05-31 | 104.67 | 104.67 | 104.66 | 104.66 | 104.66 | 11 |
| 2024-05-29 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.