Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	76.000	76.000	76.000	76.000	76.000	2
2023-09-01	76.830	76.830	76.830	76.830	76.830	5
2023-08-31	78.480	78.480	77.770	77.770	77.770	2
2023-08-30	77.230	77.610	77.230	77.610	77.610	150
2023-08-29	71.920	71.920	71.920	71.920	71.920	0
2023-08-28	71.920	71.920	71.920	71.920	71.920	0
2023-08-25	71.920	71.920	71.920	71.920	71.920	20
2023-08-24	71.000	71.000	71.000	71.000	71.000	0
2023-08-23	71.000	71.000	71.000	71.000	71.000	426
2023-08-22	71.400	71.400	71.000	71.000	71.000	2
2023-08-21	70.870	71.210	70.290	71.210	71.210	398
2023-08-18	73.850	73.850	70.780	70.840	70.840	77
2023-08-17	72.600	72.600	72.400	72.400	72.400	96
2023-08-16	75.340	75.340	75.010	75.010	75.010	66
2023-08-15	77.060	77.060	76.500	76.650	76.650	19,150
2023-08-14	75.740	75.740	75.740	75.740	75.740	10
2023-08-11	74.860	74.860	74.760	74.760	74.760	18,678
2023-08-10	75.110	75.110	75.110	75.110	75.110	0
2023-08-09	74.000	75.110	74.000	75.110	75.110	396
2023-08-08	73.580	74.160	73.580	74.000	74.000	16,073
2023-08-07	76.330	76.330	75.400	75.400	75.400	6,370
2023-08-04	75.500	75.680	75.500	75.680	75.680	778
2023-08-03	75.990	75.990	75.990	75.990	75.990	20
2023-08-02	75.420	75.420	75.340	75.340	75.340	418
2023-08-01	76.640	77.600	76.640	77.500	77.500	1,240
2023-07-31	77.680	77.680	76.580	76.600	76.600	62
2023-07-28	77.440	77.440	77.440	77.440	77.440	2
2023-07-27	78.720	78.720	76.510	76.640	76.640	9,279
2023-07-26	78.560	78.560	78.560	78.560	78.560	0
2023-07-25	76.910	78.640	76.320	78.560	78.560	1,973
2023-07-24	80.250	80.250	76.480	76.480	76.480	68
2023-07-21	80.700	80.700	80.700	80.700	80.700	10
2023-07-20	84.600	84.600	84.600	84.600	84.600	0
2023-07-19	84.600	84.600	84.600	84.600	84.600	0
2023-07-18	84.600	84.650	84.600	84.600	84.600	68
2023-07-17	85.280	85.330	85.280	85.280	85.280	3,281
2023-07-14	84.880	84.880	84.730	84.730	84.730	901
2023-07-13	84.000	84.000	83.400	83.400	83.400	3,717
2023-07-12	82.970	83.270	82.970	83.270	83.270	3,029
2023-07-11	83.600	83.600	82.730	82.780	82.780	154
2023-07-10	80.240	81.840	80.240	81.840	81.840	12
2023-07-07	80.210	80.210	80.210	80.210	80.210	10
2023-07-06	80.640	81.480	80.540	81.480	81.480	70
2023-07-05	81.690	81.690	80.770	80.770	80.770	3,308
2023-07-04	80.600	81.920	80.600	81.920	81.920	8
2023-07-03	80.540	80.540	80.540	80.540	80.540	26
2023-06-30	82.370	82.370	82.370	82.370	82.370	100
2023-06-29	81.840	82.250	81.840	81.940	81.940	73
2023-06-28	80.790	80.790	80.180	80.180	80.180	9
2023-06-27	79.120	79.140	79.120	79.140	79.140	21
2023-06-26	77.280	77.280	77.190	77.230	77.230	27
2023-06-23	77.950	78.160	77.720	78.160	78.160	432
2023-06-22	77.760	77.780	77.760	77.780	77.780	2,368
2023-06-21	77.110	77.200	77.110	77.200	77.200	620
2023-06-20	78.270	78.730	78.270	78.400	78.400	135
2023-06-19	81.020	81.020	77.890	77.890	77.890	96
2023-06-16	79.450	80.000	79.450	79.880	79.880	41
2023-06-15	78.880	79.100	78.880	79.100	79.100	52
2023-06-14	78.590	78.590	78.590	78.590	78.590	20
2023-06-13	76.590	76.590	76.590	76.590	76.590	6

← NewerPage 14 of 21 · 1,239 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.