Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 139.95 | 144.47 | 139.95 | 144.15 | 144.15 | 236 |
| 2025-10-30 | 144.81 | 144.81 | 142.80 | 142.80 | 142.80 | 79 |
| 2025-10-29 | 144.30 | 144.30 | 143.40 | 143.84 | 143.84 | 181 |
| 2025-10-28 | 147.00 | 147.06 | 146.10 | 146.10 | 146.10 | 54 |
| 2025-10-27 | 149.06 | 149.06 | 146.41 | 146.93 | 146.93 | 56 |
| 2025-10-24 | 146.11 | 148.23 | 146.11 | 147.58 | 147.58 | 74 |
| 2025-10-23 | 142.52 | 148.38 | 142.52 | 148.38 | 148.38 | 326 |
| 2025-10-22 | 145.90 | 147.89 | 142.05 | 143.16 | 143.16 | 693 |
| 2025-10-21 | 125.00 | 125.00 | 124.86 | 124.91 | 124.91 | 13 |
| 2025-10-20 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | 2 |
| 2025-10-17 | 120.12 | 120.82 | 120.12 | 120.72 | 120.72 | 16 |
| 2025-10-16 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 2 |
| 2025-10-15 | 119.53 | 119.53 | 118.33 | 118.33 | 118.33 | 77 |
| 2025-10-14 | 118.97 | 119.02 | 118.97 | 119.02 | 119.02 | 14 |
| 2025-10-13 | 117.75 | 119.46 | 117.75 | 119.46 | 119.46 | 8 |
| 2025-10-10 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | 31 |
| 2025-10-09 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | 20 |
| 2025-10-08 | 117.60 | 120.50 | 117.26 | 120.06 | 120.06 | 313 |
| 2025-10-07 | 119.50 | 119.50 | 117.80 | 117.80 | 117.80 | 3,016 |
| 2025-10-06 | 120.87 | 121.57 | 119.50 | 119.50 | 119.50 | 313 |
| 2025-10-03 | 120.16 | 121.42 | 120.16 | 120.87 | 120.87 | 1,070 |
| 2025-10-02 | 116.89 | 118.21 | 116.89 | 118.09 | 118.09 | 127 |
| 2025-10-01 | 115.68 | 117.48 | 115.68 | 117.48 | 117.48 | 87 |
| 2025-09-30 | 117.84 | 118.83 | 117.84 | 118.20 | 118.20 | 13 |
| 2025-09-29 | 119.02 | 119.02 | 116.76 | 116.76 | 116.76 | 203 |
| 2025-09-26 | 117.96 | 117.96 | 117.84 | 117.84 | 117.84 | 6 |
| 2025-09-25 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | 12 |
| 2025-09-24 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | 19 |
| 2025-09-23 | 118.92 | 119.40 | 118.32 | 118.32 | 118.32 | 54,411 |
| 2025-09-22 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 40 |
| 2025-09-19 | 117.00 | 117.00 | 116.49 | 116.49 | 116.49 | 14 |
| 2025-09-18 | 114.39 | 115.20 | 114.00 | 115.20 | 115.20 | 60 |
| 2025-09-17 | 115.75 | 115.75 | 114.74 | 115.07 | 115.07 | 91 |
| 2025-09-16 | 115.01 | 115.44 | 114.60 | 114.60 | 114.60 | 4,637 |
| 2025-09-15 | 120.22 | 120.22 | 116.00 | 116.00 | 116.00 | 118 |
| 2025-09-12 | 121.68 | 122.04 | 120.00 | 120.00 | 120.00 | 1,602 |
| 2025-09-11 | 121.20 | 123.35 | 121.20 | 122.77 | 122.77 | 152 |
| 2025-09-10 | 126.23 | 126.23 | 120.51 | 121.03 | 121.03 | 460 |
| 2025-09-09 | 127.66 | 127.66 | 126.23 | 126.23 | 126.23 | 240 |
| 2025-09-08 | 125.74 | 127.12 | 125.74 | 126.75 | 126.75 | 20 |
| 2025-09-05 | 122.52 | 125.85 | 122.40 | 125.76 | 125.76 | 893 |
| 2025-09-04 | 120.20 | 123.05 | 120.20 | 123.05 | 123.05 | 241 |
| 2025-09-03 | 125.97 | 126.00 | 119.00 | 119.36 | 119.36 | 1,790 |
| 2025-09-02 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | 10 |
| 2025-09-01 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2 |
| 2025-08-29 | 127.90 | 128.12 | 127.74 | 127.79 | 127.79 | 125 |
| 2025-08-28 | 127.40 | 127.49 | 127.40 | 127.49 | 127.49 | 170 |
| 2025-08-27 | 129.15 | 129.20 | 127.21 | 127.65 | 127.65 | 137 |
| 2025-08-26 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | 26 |
| 2025-08-25 | 128.10 | 128.10 | 126.56 | 126.56 | 126.56 | 20 |
| 2025-08-22 | 128.70 | 129.51 | 128.70 | 128.92 | 128.92 | 26 |
| 2025-08-21 | 127.80 | 129.10 | 127.80 | 128.70 | 128.70 | 20 |
| 2025-08-20 | 131.50 | 132.07 | 131.43 | 131.43 | 131.43 | 122 |
| 2025-08-19 | 131.84 | 131.84 | 131.08 | 131.30 | 131.30 | 100 |
| 2025-08-18 | 130.65 | 131.06 | 130.65 | 131.06 | 131.06 | 101 |
| 2025-08-15 | 129.47 | 129.47 | 128.99 | 129.09 | 129.09 | 40 |
| 2025-08-14 | 128.30 | 129.31 | 128.28 | 128.70 | 128.70 | 2,011 |
| 2025-08-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1 |
| 2025-08-12 | 129.09 | 129.22 | 129.00 | 129.22 | 129.22 | 104 |
| 2025-08-11 | 128.49 | 128.57 | 128.49 | 128.57 | 128.57 | 51 |
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.