Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	59.060	59.980	59.060	59.980	59.980	7,748
2023-03-10	59.340	59.400	58.140	58.260	58.260	1,501
2023-03-09	59.300	59.300	59.300	59.300	59.300	0
2023-03-08	59.030	59.300	59.030	59.300	59.300	2,500
2023-03-07	60.160	60.160	60.160	60.160	60.160	281
2023-03-06	61.270	61.270	61.270	61.270	61.270	5,100
2023-03-03	60.170	61.000	60.170	61.000	61.000	77
2023-03-02	58.700	58.700	58.700	58.700	58.700	3,692
2023-03-01	59.270	59.270	59.270	59.270	59.270	15
2023-02-28	60.250	60.300	60.240	60.240	60.240	3,153
2023-02-27	60.840	60.840	60.710	60.710	60.710	2,017
2023-02-24	59.940	59.940	59.940	59.940	59.940	400
2023-02-23	59.780	59.800	59.780	59.800	59.800	11
2023-02-22	60.240	60.240	60.240	60.240	60.240	200
2023-02-17	61.590	61.650	61.320	61.320	61.320	66
2023-02-16	63.550	63.550	63.550	63.550	63.550	0
2023-02-15	63.550	63.550	63.550	63.550	63.550	11
2023-02-14	62.140	62.880	62.140	62.880	62.880	17,170
2023-02-13	63.410	63.430	63.410	63.430	63.430	16
2023-02-10	64.290	64.290	64.290	64.290	64.290	200
2023-02-08	64.960	64.960	64.530	64.530	64.530	6,757
2023-02-07	64.210	65.400	64.210	65.400	65.400	6,994
2023-02-06	65.500	65.500	65.500	65.500	65.500	0
2023-02-03	65.500	65.500	65.500	65.500	65.500	60
2023-02-02	62.340	62.340	62.340	62.340	62.340	120
2023-02-01	62.160	62.160	62.160	62.160	62.160	0
2023-01-31	61.740	62.220	61.740	62.160	62.160	257
2023-01-30	62.000	62.820	62.000	62.000	62.000	16
2023-01-27	62.820	62.820	62.820	62.820	62.820	6
2023-01-26	62.300	62.520	62.300	62.520	62.520	650
2023-01-25	60.020	62.310	59.780	62.300	62.300	2,287
2023-01-24	66.780	66.780	65.380	66.060	66.060	2,860
2023-01-23	66.900	66.900	66.560	66.560	66.560	16
2023-01-20	65.440	66.900	65.440	66.900	66.900	890
2023-01-19	65.840	65.840	65.840	65.840	65.840	4,407
2023-01-18	66.400	66.400	66.400	66.400	66.400	0
2023-01-17	65.600	66.400	65.600	66.400	66.400	149
2023-01-16	65.490	67.110	65.490	67.110	67.110	41
2023-01-13	65.100	66.290	65.000	66.290	66.290	352
2023-01-12	65.860	65.860	65.850	65.850	65.850	1,402
2023-01-11	67.010	67.010	67.010	67.010	67.010	40
2023-01-10	70.000	70.240	70.000	70.240	70.240	1,625
2023-01-09	70.610	70.610	70.150	70.150	70.150	6,784
2023-01-06	71.430	71.430	70.440	71.430	71.430	168
2023-01-05	73.350	73.350	73.350	73.350	73.350	0
2023-01-04	73.350	73.350	73.350	73.350	73.350	87
2023-01-03	71.330	72.290	71.330	72.230	72.230	277
2023-01-02	70.140	70.140	70.140	70.140	70.140	0
2022-12-29	67.900	70.140	67.900	70.140	70.140	2,420
2022-12-28	70.000	70.000	70.000	70.000	70.000	0
2022-12-27	69.100	70.000	69.100	70.000	70.000	7,837
2022-12-26	67.510	68.930	67.510	68.930	68.930	3,600
2022-12-23	67.640	67.640	66.990	66.990	66.990	27
2022-12-22	67.640	67.640	67.640	67.640	67.640	11
2022-12-21	69.310	69.310	69.050	69.050	69.050	47
2022-12-20	68.000	68.160	67.500	68.050	68.050	151
2022-12-19	70.210	70.210	70.070	70.070	70.070	8
2022-12-16	69.510	69.510	69.150	69.150	69.150	80
2022-12-15	74.010	74.010	71.360	71.470	71.470	9,420
2022-12-14	73.400	73.400	73.400	73.400	73.400	0

← NewerPage 16 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.