Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	98.800	99.340	98.700	99.340	49.670	11
2022-06-15	100.00	100.00	100.00	100.00	50.000	6
2022-06-14	99.000	99.000	97.000	98.000	49.000	19,161
2022-06-13	100.00	100.40	99.800	99.800	49.900	110
2022-06-10	103.23	103.23	102.23	102.23	51.115	341
2022-06-09	104.95	104.95	104.95	104.95	52.475	6,157
2022-06-08	108.02	108.02	106.63	106.63	53.315	163
2022-06-07	106.35	108.00	106.35	108.00	54.000	44
2022-06-06	104.10	104.10	103.40	103.40	51.700	11
2022-06-03	105.00	105.27	104.40	104.61	52.305	61
2022-06-02	103.80	108.70	103.80	108.70	54.350	69
2022-06-01	107.70	107.75	103.95	103.95	51.975	13
2022-05-31	106.48	108.68	106.48	107.80	53.900	348
2022-05-27	108.59	108.59	108.08	108.08	54.040	492
2022-05-26	101.03	108.00	101.03	107.25	53.625	280
2022-05-25	105.51	107.36	105.35	106.92	53.460	441
2022-05-24	104.23	105.89	103.07	105.27	52.635	1,819
2022-05-23	105.93	106.50	103.95	105.78	52.890	1,607
2022-05-20	108.02	108.02	104.49	106.19	53.095	13,562
2022-05-19	106.72	108.22	106.72	108.22	54.110	54
2022-05-18	110.07	110.07	106.70	106.92	53.460	335
2022-05-17	110.35	111.61	109.67	111.61	55.805	3,479
2022-05-16	111.10	111.29	110.00	110.35	55.175	24
2022-05-13	112.85	113.77	111.32	112.60	56.300	56
2022-05-12	106.95	108.03	106.95	108.03	54.015	14
2022-05-11	107.85	111.10	107.85	108.77	54.385	19
2022-05-10	107.47	109.42	107.47	108.03	54.015	16,669
2022-05-09	112.31	112.31	107.47	107.50	53.750	108
2022-05-06	115.71	115.71	112.81	112.81	56.405	98
2022-05-05	118.00	118.00	116.55	116.55	58.275	55
2022-05-04	119.28	121.49	119.28	121.49	60.745	6,461
2022-05-03	125.00	125.00	118.07	118.69	59.345	637
2022-05-02	120.24	122.28	119.20	122.04	61.020	478
2022-04-29	119.16	120.35	118.25	118.25	59.125	1,985
2022-04-28	120.48	121.09	120.36	120.36	60.180	119
2022-04-27	122.40	123.49	118.00	118.00	59.000	164
2022-04-26	126.48	126.48	121.68	121.92	60.960	988
2022-04-25	120.84	126.34	120.84	124.31	62.155	348
2022-04-22	127.99	127.99	121.27	122.22	61.110	421
2022-04-20	137.94	141.83	137.94	140.56	70.280	91
2022-04-19	129.61	138.19	129.61	137.93	68.965	2,589
2022-04-18	130.00	130.00	128.26	128.26	64.130	663
2022-04-14	135.00	135.00	130.91	130.91	65.455	4,739
2022-04-13	132.61	132.99	132.36	132.99	66.495	36
2022-04-12	132.73	132.73	129.70	129.70	64.850	6
2022-04-11	134.50	134.50	131.10	131.30	65.650	1,762
2022-04-08	138.46	138.46	136.22	136.22	68.110	36
2022-04-07	136.77	138.56	136.77	138.15	69.075	5,749
2022-04-06	134.65	136.77	133.96	136.77	68.385	178
2022-04-05	139.20	140.24	137.34	137.34	68.670	14
2022-04-04	141.47	141.82	138.92	138.92	69.460	1,444
2022-04-01	142.40	142.40	141.48	141.48	70.740	73
2022-03-31	145.89	145.89	144.61	145.06	72.530	29
2022-03-30	144.30	145.61	144.30	145.31	72.655	259
2022-03-29	140.84	144.06	140.84	144.06	72.030	84
2022-03-28	139.28	140.13	139.16	140.13	70.065	1,768
2022-03-25	136.08	136.50	132.56	132.56	66.280	1,643
2022-03-24	133.25	134.68	132.07	134.16	67.080	184
2022-03-23	137.62	137.62	133.42	133.70	66.850	165
2022-03-22	140.56	140.98	140.35	140.57	70.285	51

← NewerPage 19 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.