Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	85.600	90.000	85.590	90.000	90.000	4,719
2026-07-23	86.220	86.220	83.810	85.500	85.500	5,291
2026-07-22	88.460	88.460	86.300	86.300	86.300	257
2026-07-21	90.000	91.410	89.500	91.000	91.000	575
2026-07-20	88.190	92.250	87.400	92.250	92.250	2,240
2026-07-17	95.000	97.950	89.000	97.950	97.950	3,105
2026-07-16	100.30	103.44	100.30	103.44	103.44	106
2026-07-15	96.890	101.00	96.240	101.00	101.00	87
2026-07-14	102.90	102.90	96.300	98.000	98.000	1,653
2026-07-13	105.75	107.99	105.00	107.99	107.99	2,452
2026-07-10	104.90	113.89	103.00	113.89	113.89	165
2026-07-09	105.90	113.60	105.51	113.60	113.60	542
2026-07-08	111.16	114.50	107.25	114.50	114.50	555
2026-07-07	113.90	114.50	109.91	114.50	114.50	204
2026-07-06	110.75	114.50	109.89	114.50	114.50	132
2026-07-03	111.23	114.00	111.23	114.00	114.00	31
2026-07-02	105.37	114.43	105.37	114.43	114.43	897
2026-07-01	104.91	110.50	104.30	110.50	110.50	1,519
2026-06-30	110.50	110.50	110.50	110.50	110.50	0
2026-06-29	106.80	110.50	105.40	110.50	110.50	8
2026-06-26	110.50	110.50	110.50	110.50	110.50	0
2026-06-25	104.83	110.50	103.45	110.50	110.50	10,691
2026-06-24	105.50	110.50	103.90	110.50	110.50	521
2026-06-23	103.70	110.50	103.70	110.50	110.50	26
2026-06-22	103.40	106.00	103.40	106.00	106.00	5
2026-06-19	103.40	109.98	103.40	109.98	109.98	32
2026-06-18	104.60	108.00	104.21	108.00	108.00	51
2026-06-17	104.93	105.00	102.34	105.00	105.00	155
2026-06-16	105.63	113.00	105.63	113.00	113.00	20
2026-06-15	104.17	107.50	104.17	107.50	107.50	30
2026-06-12	103.02	113.00	102.90	113.00	113.00	392
2026-06-11	105.51	113.00	105.29	113.00	113.00	989
2026-06-10	109.04	111.11	107.90	111.11	111.11	215
2026-06-09	108.35	113.00	108.35	113.00	113.00	317
2026-06-08	109.19	111.49	108.57	111.49	111.49	457
2026-06-05	107.68	112.82	107.52	112.82	112.82	7,301
2026-06-03	100.89	105.29	100.89	105.29	105.29	33
2026-06-02	103.01	107.00	100.01	107.00	107.00	3,933
2026-06-01	107.14	107.23	103.21	105.17	105.17	1,069
2026-05-29	107.12	111.00	106.38	111.00	111.00	172
2026-05-28	109.08	109.33	105.55	109.33	109.33	943
2026-05-27	110.79	110.79	105.34	108.00	108.00	469
2026-05-26	110.58	112.00	109.69	112.00	112.00	992
2026-05-25	111.11	117.00	110.95	117.00	117.00	70
2026-05-22	110.86	117.00	109.80	117.00	117.00	259
2026-05-21	113.99	113.99	109.55	112.00	112.00	39
2026-05-20	112.33	114.33	109.95	114.33	114.33	670
2026-05-19	112.45	112.45	111.24	111.94	111.94	186
2026-05-18	104.77	110.43	104.77	109.69	109.69	172
2026-05-15	109.05	109.05	106.91	106.91	106.91	47
2026-05-14	107.64	108.18	106.96	108.00	108.00	57
2026-05-13	106.40	110.50	106.04	110.50	110.50	236
2026-05-12	102.91	106.30	102.91	105.90	105.90	1,210
2026-05-11	109.07	109.22	102.52	105.50	105.50	604
2026-05-08	110.20	115.99	109.80	115.99	115.99	26,599
2026-05-07	112.23	113.00	111.57	113.00	113.00	24
2026-05-06	110.34	113.49	109.89	113.49	113.49	173
2026-05-05	111.52	114.14	109.00	114.14	114.14	225
2026-05-04	113.81	113.88	111.60	111.60	111.60	3,277
2026-04-30	112.83	113.27	112.82	112.82	112.82	220

← NewerPage 2 of 5 · 249 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.