Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	112.83	113.27	112.82	112.82	112.82	220
2026-04-29	112.89	113.20	112.89	113.20	113.20	16
2026-04-28	116.26	116.90	115.56	116.37	116.37	4,588
2026-04-27	119.58	119.58	117.36	117.36	117.36	39
2026-04-24	120.30	120.30	120.30	120.30	120.30	21
2026-04-23	119.04	119.42	119.04	119.42	119.42	85
2026-04-22	117.43	117.43	117.43	117.43	117.43	11
2026-04-20	116.87	117.41	115.66	115.66	115.66	34
2026-04-17	116.87	116.87	116.87	116.87	116.87	1
2026-04-16	115.01	115.01	114.51	114.51	114.51	6
2026-04-15	117.01	117.07	117.01	117.03	117.03	36
2026-04-14	117.31	117.31	116.90	116.90	116.90	236
2026-04-13	113.28	114.51	113.27	114.51	114.51	230
2026-04-10	115.01	115.01	112.90	112.90	112.90	48
2026-04-09	115.59	115.98	115.00	115.64	115.64	3,338
2026-04-08	118.43	118.43	117.72	117.88	117.88	58
2026-04-07	115.90	116.55	115.70	116.43	116.43	17
2026-04-06	116.29	116.61	115.93	116.29	116.29	975
2026-04-02	121.81	121.81	117.11	117.11	117.11	10
2026-04-01	120.10	120.60	120.10	120.60	120.60	35
2026-03-31	119.58	119.58	119.58	119.58	119.58	944
2026-03-30	119.64	119.64	118.86	118.86	118.86	17
2026-03-27	120.50	120.50	118.65	118.75	118.75	61
2026-03-26	123.90	123.90	123.90	123.90	123.90	17
2026-03-25	124.00	124.00	122.43	122.90	122.90	120
2026-03-24	125.40	125.40	123.60	125.21	125.21	10
2026-03-23	125.44	126.64	125.44	126.00	126.00	111
2026-03-20	127.03	128.00	127.03	128.00	128.00	8,256
2026-03-19	124.91	126.41	124.91	126.18	126.18	106
2026-03-18	125.00	125.00	124.91	124.91	124.91	4,411
2026-03-17	126.91	126.91	125.73	125.73	125.73	114
2026-03-16	126.35	126.35	125.74	125.74	125.74	42
2026-03-13	125.00	125.00	123.06	123.06	123.06	905
2026-03-12	127.02	127.02	125.08	125.08	125.08	1,565
2026-03-11	124.32	126.55	123.85	126.55	126.55	25
2026-03-10	125.00	125.71	125.00	125.71	125.71	20
2026-03-09	126.53	127.32	126.51	127.32	127.32	1,187
2026-03-06	129.00	129.00	127.92	128.33	128.33	63
2026-03-05	130.15	130.15	129.91	129.91	129.91	70
2026-03-04	128.54	131.04	128.54	131.04	131.04	9
2026-03-03	130.74	130.74	128.70	130.28	130.28	151
2026-03-02	129.16	129.16	128.38	128.38	128.38	148
2026-02-27	128.88	128.88	128.56	128.56	128.56	10
2026-02-26	129.34	130.72	129.26	130.41	130.41	460
2026-02-25	129.90	129.90	128.98	128.98	128.98	443
2026-02-24	127.84	127.90	127.39	127.90	127.90	456
2026-02-23	127.10	127.60	127.10	127.60	127.60	1,257
2026-02-20	130.47	130.47	130.47	130.47	130.47	0
2026-02-19	130.27	130.47	130.27	130.47	130.47	4
2026-02-18	125.00	125.00	125.00	125.00	125.00	0
2026-02-13	125.00	125.00	125.00	125.00	125.00	0
2026-02-12	128.03	128.03	125.00	125.00	125.00	18
2026-02-11	128.15	128.66	127.54	128.66	128.66	3,536
2026-02-10	128.12	128.12	128.12	128.12	128.12	0
2026-02-09	126.57	128.12	126.57	128.12	128.12	233
2026-02-06	127.40	127.40	127.40	127.40	127.40	10
2026-02-05	127.19	127.93	126.88	126.88	126.88	2,202
2026-02-04	125.69	126.05	124.51	126.05	126.05	4,604
2026-02-03	129.87	129.87	125.57	125.66	125.66	1,181
2026-02-02	130.00	130.00	130.00	130.00	130.00	7

← NewerPage 3 of 5 · 250 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.