Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	76.000	76.360	76.000	76.200	76.200	2,324
2023-06-09	76.000	76.000	76.000	76.000	76.000	53
2023-06-07	76.910	77.120	75.720	75.720	75.720	1,082
2023-06-06	78.080	78.080	78.080	78.080	78.080	0
2023-06-02	77.550	77.550	77.550	77.550	77.550	900
2023-06-01	77.040	77.850	76.960	77.850	77.850	7,365
2023-05-31	78.720	78.720	78.720	78.720	78.720	0
2023-05-30	78.820	78.890	78.720	78.720	78.720	80
2023-05-29	76.440	76.440	76.440	76.440	76.440	0
2023-05-26	76.440	76.440	76.440	76.440	76.440	65
2023-05-25	75.500	75.500	75.500	75.500	75.500	75
2023-05-24	74.400	74.790	74.400	74.790	74.790	2,840
2023-05-23	76.880	77.540	73.700	74.790	74.790	5,063
2023-05-22	77.900	77.900	77.900	77.900	77.900	20
2023-05-19	78.050	78.230	78.050	78.230	78.230	49
2023-05-18	77.000	77.000	77.000	77.000	77.000	20
2023-05-17	75.630	75.890	75.630	75.890	75.890	4,106
2023-05-16	74.800	74.800	74.800	74.800	74.800	0
2023-05-15	74.800	74.800	74.800	74.800	74.800	0
2023-05-12	74.800	74.800	74.800	74.800	74.800	0
2023-05-11	75.130	75.130	74.800	74.800	74.800	2,301
2023-05-10	74.800	74.800	74.800	74.800	74.800	2
2023-05-09	75.290	75.340	75.290	75.340	75.340	658
2023-05-08	75.010	75.870	74.870	75.870	75.870	297
2023-05-05	75.220	75.220	74.950	75.220	75.220	1,119
2023-05-04	75.620	75.620	75.610	75.610	75.610	5,681
2023-05-03	76.560	76.560	76.190	76.390	76.390	422
2023-05-02	75.670	75.800	75.400	75.670	75.670	127,412
2023-04-28	74.880	74.980	74.880	74.910	74.910	1,477
2023-04-27	74.270	74.270	74.270	74.270	74.270	0
2023-04-26	74.270	74.270	74.270	74.270	74.270	0
2023-04-25	74.270	74.270	74.270	74.270	74.270	380
2023-04-24	76.150	76.150	76.150	76.150	76.150	19
2023-04-20	75.310	75.870	75.150	75.150	75.150	1,939
2023-04-19	70.000	76.220	70.000	76.220	76.220	324
2023-04-18	66.350	67.090	66.350	67.090	67.090	1,040
2023-04-17	66.200	66.200	66.200	66.200	66.200	20
2023-04-14	66.210	66.210	65.330	65.730	65.730	3,050
2023-04-13	64.680	64.680	64.680	64.680	64.680	0
2023-04-12	64.690	64.720	64.680	64.680	64.680	58
2023-04-11	65.500	65.500	65.500	65.500	65.500	12
2023-04-10	65.230	65.230	65.230	65.230	65.230	400
2023-04-06	65.370	65.370	65.370	65.370	65.370	0
2023-04-05	64.670	65.370	64.670	65.370	65.370	5,744
2023-04-04	64.690	64.690	64.690	64.690	64.690	38
2023-04-03	64.000	64.000	63.700	63.700	63.700	11
2023-03-31	64.770	64.770	64.540	64.620	64.620	237
2023-03-30	64.370	64.370	63.650	63.650	63.650	95
2023-03-29	64.680	64.680	64.680	64.680	64.680	0
2023-03-28	64.680	64.680	64.680	64.680	64.680	1
2023-03-27	64.800	67.440	64.800	66.080	66.080	266
2023-03-24	64.790	64.790	64.790	64.790	64.790	0
2023-03-23	64.140	64.830	64.140	64.790	64.790	4,426
2023-03-22	63.370	63.370	63.370	63.370	63.370	4,040
2023-03-21	63.720	63.720	63.720	63.720	63.720	210
2023-03-20	62.460	62.460	62.460	62.460	62.460	0
2023-03-17	62.350	62.460	62.350	62.460	62.460	852
2023-03-16	63.080	63.080	63.080	63.080	63.080	2,889
2023-03-15	61.210	61.450	61.210	61.450	61.450	23
2023-03-14	61.210	61.210	61.170	61.210	61.210	20

← NewerPage 15 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.