Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 97.460 | 98.530 | 97.460 | 98.530 | 98.530 | 576 |
| 2024-02-29 | 96.450 | 96.450 | 96.450 | 96.450 | 96.450 | 1 |
| 2024-02-28 | 95.630 | 95.630 | 95.630 | 95.630 | 95.630 | 3 |
| 2024-02-27 | 95.660 | 95.660 | 95.660 | 95.660 | 95.660 | 5 |
| 2024-02-26 | 96.850 | 96.850 | 96.260 | 96.260 | 96.260 | 22 |
| 2024-02-23 | 96.560 | 97.250 | 96.560 | 97.250 | 97.250 | 63 |
| 2024-02-22 | 93.880 | 96.560 | 93.880 | 96.560 | 96.560 | 515 |
| 2024-02-21 | 92.610 | 93.360 | 92.580 | 93.360 | 93.360 | 385 |
| 2024-02-20 | 92.940 | 93.430 | 92.550 | 92.550 | 92.550 | 850 |
| 2024-02-19 | 95.040 | 95.040 | 95.040 | 95.040 | 95.040 | 0 |
| 2024-02-16 | 94.980 | 95.040 | 94.500 | 95.040 | 95.040 | 6 |
| 2024-02-15 | 93.900 | 93.900 | 93.900 | 93.900 | 93.900 | 73 |
| 2024-02-14 | 94.100 | 94.500 | 94.060 | 94.500 | 94.500 | 1,016 |
| 2024-02-09 | 96.770 | 96.770 | 96.770 | 96.770 | 96.770 | 0 |
| 2024-02-08 | 97.570 | 97.570 | 96.160 | 96.770 | 96.770 | 147 |
| 2024-02-07 | 96.670 | 96.800 | 96.670 | 96.800 | 96.800 | 2 |
| 2024-02-06 | 95.900 | 95.900 | 95.900 | 95.900 | 95.900 | 18 |
| 2024-02-05 | 95.750 | 95.750 | 95.700 | 95.700 | 95.700 | 1,721 |
| 2024-02-02 | 95.050 | 95.050 | 95.050 | 95.050 | 95.050 | 1 |
| 2024-02-01 | 94.140 | 94.140 | 94.140 | 94.140 | 94.140 | 900 |
| 2024-01-31 | 94.270 | 94.280 | 94.270 | 94.280 | 94.280 | 2,635 |
| 2024-01-30 | 93.380 | 94.220 | 93.380 | 94.220 | 94.220 | 130 |
| 2024-01-29 | 93.000 | 93.380 | 92.980 | 93.380 | 93.380 | 197 |
| 2024-01-26 | 91.460 | 91.460 | 91.460 | 91.460 | 91.460 | 2 |
| 2024-01-25 | 91.460 | 91.550 | 91.460 | 91.550 | 91.550 | 2 |
| 2024-01-24 | 95.000 | 95.280 | 90.190 | 91.140 | 91.140 | 10,302 |
| 2024-01-23 | 93.550 | 93.550 | 91.950 | 91.950 | 91.950 | 260 |
| 2024-01-22 | 93.150 | 93.260 | 93.140 | 93.150 | 93.150 | 7,900 |
| 2024-01-19 | 91.310 | 91.310 | 91.310 | 91.310 | 91.310 | 2,126 |
| 2024-01-18 | 90.980 | 91.600 | 90.980 | 91.450 | 91.450 | 485 |
| 2024-01-17 | 88.450 | 88.450 | 88.450 | 88.450 | 88.450 | 70 |
| 2024-01-16 | 87.910 | 89.050 | 87.910 | 89.050 | 89.050 | 1,125 |
| 2024-01-15 | 87.550 | 87.550 | 87.550 | 87.550 | 87.550 | 1 |
| 2024-01-12 | 88.390 | 88.390 | 87.860 | 87.960 | 87.960 | 4 |
| 2024-01-11 | 87.840 | 87.840 | 87.840 | 87.840 | 87.840 | 60 |
| 2024-01-10 | 85.000 | 86.090 | 85.000 | 86.090 | 86.090 | 1,666 |
| 2024-01-09 | 80.950 | 80.950 | 80.950 | 80.950 | 80.950 | 10 |
| 2024-01-08 | 79.480 | 80.050 | 79.480 | 80.050 | 80.050 | 2,751 |
| 2024-01-05 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 3 |
| 2024-01-04 | 79.070 | 79.650 | 79.070 | 79.650 | 79.650 | 14,930 |
| 2024-01-03 | 79.670 | 79.670 | 78.870 | 79.000 | 79.000 | 523 |
| 2024-01-02 | 80.190 | 81.550 | 80.190 | 80.720 | 80.720 | 49 |
| 2023-12-28 | 81.830 | 81.830 | 81.830 | 81.830 | 81.830 | 12 |
| 2023-12-27 | 81.130 | 81.130 | 81.130 | 81.130 | 81.130 | 40 |
| 2023-12-26 | 81.120 | 81.120 | 81.000 | 81.000 | 81.000 | 3 |
| 2023-12-22 | 81.540 | 81.540 | 81.540 | 81.540 | 81.540 | 1 |
| 2023-12-21 | 80.660 | 80.680 | 80.660 | 80.680 | 80.680 | 5,095 |
| 2023-12-20 | 79.950 | 79.950 | 79.950 | 79.950 | 79.950 | 1 |
| 2023-12-19 | 80.790 | 80.790 | 80.610 | 80.610 | 80.610 | 55 |
| 2023-12-18 | 80.450 | 81.100 | 80.450 | 80.650 | 80.650 | 118 |
| 2023-12-15 | 80.790 | 80.790 | 79.780 | 79.930 | 79.930 | 960 |
| 2023-12-14 | 81.540 | 81.540 | 80.710 | 80.710 | 80.710 | 102 |
| 2023-12-13 | 78.060 | 78.060 | 78.060 | 78.060 | 78.060 | 0 |
| 2023-12-12 | 78.060 | 78.060 | 78.060 | 78.060 | 78.060 | 5 |
| 2023-12-11 | 78.480 | 78.480 | 77.780 | 77.780 | 77.780 | 5,643 |
| 2023-12-08 | 76.250 | 76.610 | 75.760 | 76.270 | 76.270 | 220 |
| 2023-12-07 | 75.770 | 75.770 | 75.770 | 75.770 | 75.770 | 20 |
| 2023-12-06 | 76.030 | 76.030 | 75.980 | 75.980 | 75.980 | 33 |
| 2023-12-05 | 75.860 | 77.010 | 75.360 | 75.980 | 75.980 | 307 |
| 2023-12-04 | 75.170 | 77.310 | 75.170 | 77.310 | 77.310 | 5,175 |
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.