Intuitive Surgical Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	131.04	131.04	131.04	131.04	131.04	0
2026-01-29	135.49	135.49	131.04	131.04	131.04	211
2026-01-28	133.77	137.17	133.77	135.78	135.78	467
2026-01-27	138.03	138.03	136.50	136.50	136.50	1,838
2026-01-26	138.60	140.85	138.56	139.95	139.95	7,181
2026-01-23	141.00	142.25	138.00	138.60	138.60	345
2026-01-22	140.36	140.36	138.32	138.32	138.32	12
2026-01-21	140.00	140.61	138.40	139.56	139.56	138
2026-01-20	142.09	142.09	141.75	141.75	141.75	41
2026-01-19	144.60	144.60	144.60	144.60	144.60	2
2026-01-16	144.87	146.04	143.80	143.80	143.80	108
2026-01-15	147.91	147.91	144.29	144.29	144.29	51
2026-01-14	151.00	151.00	143.00	143.01	143.01	1,730
2026-01-13	150.92	152.91	149.95	150.00	150.00	273
2026-01-12	154.01	154.01	154.01	154.01	154.01	1
2026-01-09	157.47	157.47	157.47	157.47	157.47	0
2026-01-08	157.47	157.47	157.47	157.47	157.47	3,129
2026-01-07	159.69	162.55	159.25	159.25	159.25	438
2026-01-06	158.69	158.69	158.69	158.69	158.69	23
2026-01-05	154.97	154.97	152.10	153.02	153.02	222
2026-01-02	153.43	153.43	153.43	153.43	153.43	2
2025-12-30	158.41	158.41	157.44	157.44	157.44	7
2025-12-29	160.33	160.33	160.33	160.33	160.33	88
2025-12-26	159.28	159.99	159.28	159.99	159.99	30
2025-12-23	159.83	159.83	159.83	159.83	159.83	5
2025-12-22	162.55	162.55	162.55	162.55	162.55	11
2025-12-19	158.16	158.40	158.16	158.40	158.40	6
2025-12-18	156.00	156.10	156.00	156.10	156.10	3
2025-12-17	151.96	154.51	151.78	152.86	152.86	3,538
2025-12-16	149.70	149.70	149.70	149.70	149.70	4
2025-12-15	147.89	147.89	147.89	147.89	147.89	0
2025-12-12	147.89	147.89	147.89	147.89	147.89	0
2025-12-11	149.22	150.53	147.89	147.89	147.89	408
2025-12-10	151.58	151.58	150.53	150.53	150.53	7
2025-12-09	152.47	152.47	152.47	152.47	152.47	9
2025-12-08	152.85	154.00	152.85	154.00	154.00	1,964
2025-12-05	151.49	155.61	151.49	155.61	155.61	65
2025-12-04	150.70	150.70	150.44	150.65	150.65	44
2025-12-03	151.64	151.64	149.79	151.22	151.22	46
2025-12-02	152.39	152.39	152.39	152.39	152.39	0
2025-12-01	152.40	152.40	152.39	152.39	152.39	1,028
2025-11-28	153.00	153.00	151.28	151.28	151.28	1,896
2025-11-27	145.36	145.36	145.36	145.36	145.36	6
2025-11-26	154.64	156.40	153.01	153.01	153.01	291
2025-11-25	154.09	154.79	154.09	154.64	154.64	3,047
2025-11-24	151.50	153.70	151.50	153.00	153.00	53
2025-11-21	151.90	152.25	151.81	152.25	152.25	1,052
2025-11-19	149.00	150.30	148.05	150.30	150.30	35
2025-11-18	144.91	145.35	144.91	145.35	145.35	6,998
2025-11-17	145.06	146.01	145.06	145.38	145.38	39
2025-11-14	149.39	149.39	146.40	146.40	146.40	1,902
2025-11-13	152.09	152.09	152.09	152.09	152.09	0
2025-11-12	151.92	153.00	151.12	152.09	152.09	2,182
2025-11-11	152.51	152.51	150.60	150.60	150.60	89
2025-11-10	152.00	152.00	150.76	152.00	152.00	192
2025-11-07	148.80	150.15	148.66	148.96	148.96	91
2025-11-06	145.94	145.96	145.94	145.96	145.96	3
2025-11-05	145.16	148.20	144.30	148.20	148.20	3,856
2025-11-04	145.05	146.50	145.05	145.16	145.16	187
2025-11-03	145.60	145.60	142.40	144.33	144.33	183

← NewerPage 4 of 21 · 1,240 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.