Intuitive Surgical Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	75.170	77.310	75.170	77.310	77.310	5,175
2023-12-01	76.600	76.710	76.470	76.710	76.710	1,807
2023-11-30	76.430	76.430	76.430	76.430	76.430	15
2023-11-29	76.230	76.230	76.230	76.230	76.230	1
2023-11-28	75.380	76.130	75.380	76.130	76.130	13
2023-11-27	76.920	76.920	76.920	76.920	76.920	4,577
2023-11-24	74.560	74.560	74.560	74.560	74.560	0
2023-11-23	74.560	74.560	74.560	74.560	74.560	1
2023-11-22	76.500	77.710	76.500	77.710	77.710	51
2023-11-21	76.400	76.400	76.400	76.400	76.400	70
2023-11-20	74.420	75.510	74.320	75.470	75.470	660
2023-11-17	75.760	75.940	75.050	75.050	75.050	116
2023-11-16	73.140	73.310	73.140	73.310	73.310	71
2023-11-14	69.780	70.810	69.390	70.500	70.500	12
2023-11-13	70.600	70.600	70.600	70.600	70.600	1
2023-11-10	68.450	68.450	67.220	67.220	67.220	2,110
2023-11-09	68.450	68.450	68.450	68.450	68.450	0
2023-11-08	68.450	68.450	68.450	68.450	68.450	4
2023-11-07	69.010	69.010	69.010	69.010	69.010	0
2023-11-06	69.010	69.010	69.010	69.010	69.010	0
2023-11-03	69.010	69.010	69.010	69.010	69.010	9
2023-11-01	65.180	65.180	65.180	65.180	65.180	0
2023-10-31	65.180	65.180	65.180	65.180	65.180	0
2023-10-30	65.180	65.180	65.180	65.180	65.180	5,045
2023-10-27	64.450	64.450	64.450	64.450	64.450	2,315
2023-10-26	64.700	64.700	64.370	64.450	64.450	2,450
2023-10-25	69.530	69.530	69.530	69.530	69.530	0
2023-10-24	69.270	69.530	69.270	69.530	69.530	9,872
2023-10-23	69.010	69.010	69.010	69.010	69.010	1
2023-10-20	67.040	67.650	65.740	67.650	67.650	1,003
2023-10-19	69.890	69.890	69.890	69.890	69.890	0
2023-10-18	69.890	69.890	69.890	69.890	69.890	3,218
2023-10-17	68.700	70.150	68.700	69.760	69.760	6,987
2023-10-16	70.280	70.280	70.080	70.080	70.080	849
2023-10-13	69.480	69.480	68.650	68.650	68.650	1,001
2023-10-11	71.000	71.600	70.690	70.970	70.970	5,101
2023-10-10	75.830	75.830	75.830	75.830	75.830	70
2023-10-09	75.370	75.370	75.370	75.370	75.370	2
2023-10-06	76.630	76.630	76.630	76.630	76.630	1
2023-10-05	75.300	75.300	74.600	74.600	74.600	8,743
2023-10-04	74.750	74.750	73.780	74.230	74.230	1,138
2023-10-03	74.500	74.500	74.100	74.100	74.100	3,157
2023-10-02	74.270	74.400	74.270	74.400	74.400	5,951
2023-09-29	74.320	74.320	73.440	73.820	73.820	3,100
2023-09-28	74.270	74.900	74.270	74.900	74.900	7,731
2023-09-27	74.320	74.320	74.320	74.320	74.320	14
2023-09-26	72.530	72.530	72.390	72.390	72.390	130
2023-09-25	70.190	70.190	70.190	70.190	70.190	0
2023-09-22	70.190	70.190	70.190	70.190	70.190	0
2023-09-21	70.150	70.330	70.000	70.190	70.190	12,544
2023-09-20	73.150	73.150	73.150	73.150	73.150	0
2023-09-19	71.160	73.150	71.160	73.150	73.150	47
2023-09-18	71.740	72.980	71.740	72.620	72.620	6,670
2023-09-15	74.360	74.360	72.000	72.010	72.010	92
2023-09-14	74.670	74.670	74.670	74.670	74.670	0
2023-09-13	74.670	74.670	74.670	74.670	74.670	0
2023-09-12	74.670	74.670	74.670	74.670	74.670	1,755
2023-09-11	74.800	74.800	74.800	74.800	74.800	214
2023-09-08	74.170	74.180	74.170	74.180	74.180	40
2023-09-06	76.250	76.840	75.960	76.840	76.840	2,274

← NewerPage 13 of 21 · 1,245 trading daysOlder →

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.