Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 103.66 | 103.66 | 103.30 | 103.43 | 103.43 | 2,586 |
| 2024-05-27 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 0 |
| 2024-05-24 | 104.60 | 105.30 | 104.60 | 104.91 | 104.91 | 645 |
| 2024-05-23 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | 1 |
| 2024-05-22 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | 1 |
| 2024-05-21 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 5 |
| 2024-05-20 | 101.87 | 101.87 | 101.81 | 101.81 | 101.81 | 101 |
| 2024-05-17 | 101.38 | 101.83 | 101.38 | 101.82 | 101.82 | 101 |
| 2024-05-16 | 102.14 | 102.14 | 102.11 | 102.11 | 102.11 | 41 |
| 2024-05-15 | 98.650 | 98.650 | 98.650 | 98.650 | 98.650 | 0 |
| 2024-05-14 | 98.020 | 98.650 | 98.020 | 98.650 | 98.650 | 15 |
| 2024-05-13 | 98.370 | 98.370 | 98.210 | 98.210 | 98.210 | 4,372 |
| 2024-05-10 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1 |
| 2024-05-09 | 96.960 | 96.960 | 96.960 | 96.960 | 96.960 | 0 |
| 2024-05-08 | 96.960 | 96.960 | 96.960 | 96.960 | 96.960 | 287 |
| 2024-05-07 | 97.090 | 97.090 | 97.090 | 97.090 | 97.090 | 0 |
| 2024-05-06 | 97.250 | 97.250 | 97.090 | 97.090 | 97.090 | 2 |
| 2024-05-03 | 96.940 | 96.940 | 96.940 | 96.940 | 96.940 | 1 |
| 2024-05-02 | 95.510 | 95.510 | 95.510 | 95.510 | 95.510 | 2,606 |
| 2024-04-30 | 96.380 | 96.690 | 96.270 | 96.690 | 96.690 | 9,170 |
| 2024-04-29 | 96.590 | 96.590 | 96.590 | 96.590 | 96.590 | 0 |
| 2024-04-26 | 95.720 | 96.590 | 95.720 | 96.590 | 96.590 | 3 |
| 2024-04-25 | 95.860 | 95.860 | 95.860 | 95.860 | 95.860 | 110 |
| 2024-04-24 | 96.280 | 96.500 | 96.280 | 96.500 | 96.500 | 7 |
| 2024-04-23 | 96.290 | 97.010 | 96.230 | 97.010 | 97.010 | 6,050 |
| 2024-04-22 | 93.040 | 96.030 | 93.040 | 95.620 | 95.620 | 593 |
| 2024-04-19 | 96.590 | 96.590 | 94.940 | 94.940 | 94.940 | 72 |
| 2024-04-18 | 97.540 | 97.540 | 97.540 | 97.540 | 97.540 | 369 |
| 2024-04-17 | 98.030 | 98.030 | 98.030 | 98.030 | 98.030 | 3 |
| 2024-04-16 | 98.300 | 98.400 | 98.300 | 98.400 | 98.400 | 31 |
| 2024-04-15 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 0 |
| 2024-04-12 | 99.600 | 99.600 | 99.600 | 99.600 | 99.600 | 0 |
| 2024-04-11 | 99.290 | 99.600 | 99.290 | 99.600 | 99.600 | 55 |
| 2024-04-10 | 98.560 | 98.560 | 98.560 | 98.560 | 98.560 | 0 |
| 2024-04-09 | 98.560 | 98.560 | 98.560 | 98.560 | 98.560 | 0 |
| 2024-04-08 | 98.560 | 98.560 | 98.560 | 98.560 | 98.560 | 0 |
| 2024-04-05 | 97.560 | 98.560 | 97.560 | 98.560 | 98.560 | 11 |
| 2024-04-04 | 96.000 | 96.000 | 96.000 | 96.000 | 96.000 | 1 |
| 2024-04-03 | 96.360 | 96.400 | 96.360 | 96.400 | 96.400 | 88 |
| 2024-04-02 | 97.360 | 97.360 | 97.360 | 97.360 | 97.360 | 51 |
| 2024-04-01 | 99.980 | 99.980 | 99.980 | 99.980 | 99.980 | 0 |
| 2024-03-28 | 99.980 | 99.980 | 99.980 | 99.980 | 99.980 | 50 |
| 2024-03-27 | 99.520 | 99.520 | 99.520 | 99.520 | 99.520 | 1,128 |
| 2024-03-26 | 99.200 | 99.380 | 99.200 | 99.380 | 99.380 | 71 |
| 2024-03-25 | 98.200 | 98.200 | 98.200 | 98.200 | 98.200 | 0 |
| 2024-03-22 | 97.560 | 98.200 | 96.790 | 98.200 | 98.200 | 1,039 |
| 2024-03-21 | 98.020 | 98.110 | 98.020 | 98.110 | 98.110 | 82 |
| 2024-03-20 | 97.110 | 97.110 | 96.120 | 96.120 | 96.120 | 92 |
| 2024-03-19 | 97.250 | 97.380 | 97.140 | 97.140 | 97.140 | 58 |
| 2024-03-18 | 99.380 | 99.380 | 98.890 | 98.890 | 98.890 | 2,178 |
| 2024-03-15 | 98.300 | 98.300 | 97.940 | 97.940 | 97.940 | 164 |
| 2024-03-14 | 94.410 | 95.530 | 94.410 | 95.530 | 95.530 | 47,795 |
| 2024-03-13 | 94.960 | 94.960 | 94.960 | 94.960 | 94.960 | 836 |
| 2024-03-12 | 94.370 | 94.370 | 94.370 | 94.370 | 94.370 | 0 |
| 2024-03-11 | 94.560 | 94.760 | 94.370 | 94.370 | 94.370 | 2,810 |
| 2024-03-08 | 97.400 | 97.780 | 97.400 | 97.410 | 97.410 | 611 |
| 2024-03-07 | 96.910 | 97.780 | 96.910 | 96.940 | 96.940 | 6,366 |
| 2024-03-06 | 96.030 | 96.610 | 96.030 | 96.580 | 96.580 | 65 |
| 2024-03-05 | 96.070 | 96.070 | 96.070 | 96.070 | 96.070 | 1,639 |
| 2024-03-04 | 99.310 | 99.310 | 98.900 | 99.290 | 99.290 | 103 |
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.