Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | 0 |
| 2025-08-07 | 129.61 | 129.61 | 126.62 | 128.11 | 128.11 | 148 |
| 2025-08-06 | 130.50 | 130.50 | 129.61 | 129.61 | 129.61 | 60 |
| 2025-08-05 | 132.40 | 132.40 | 131.04 | 131.04 | 131.04 | 20 |
| 2025-08-04 | 133.34 | 133.34 | 131.91 | 132.73 | 132.73 | 190 |
| 2025-08-01 | 133.25 | 133.90 | 131.97 | 132.99 | 132.99 | 44 |
| 2025-07-31 | 136.15 | 136.15 | 136.05 | 136.05 | 136.05 | 1,280 |
| 2025-07-30 | 139.99 | 140.60 | 139.00 | 139.00 | 139.00 | 431 |
| 2025-07-29 | 139.72 | 139.72 | 138.04 | 138.60 | 138.60 | 71 |
| 2025-07-28 | 140.07 | 140.07 | 138.74 | 138.74 | 138.74 | 102 |
| 2025-07-25 | 137.41 | 137.67 | 137.41 | 137.67 | 137.67 | 42 |
| 2025-07-24 | 138.20 | 138.20 | 134.54 | 134.54 | 134.54 | 7,585 |
| 2025-07-23 | 146.48 | 146.48 | 136.45 | 137.80 | 137.80 | 392 |
| 2025-07-22 | 143.64 | 144.20 | 141.26 | 141.26 | 141.26 | 238 |
| 2025-07-21 | 146.48 | 146.48 | 144.34 | 144.34 | 144.34 | 16 |
| 2025-07-18 | 143.75 | 145.04 | 143.55 | 145.02 | 145.02 | 294 |
| 2025-07-17 | 143.38 | 143.60 | 142.47 | 142.66 | 142.66 | 181 |
| 2025-07-16 | 144.40 | 144.40 | 142.00 | 143.36 | 143.36 | 18,513 |
| 2025-07-15 | 143.08 | 143.88 | 142.50 | 142.50 | 142.50 | 181 |
| 2025-07-14 | 142.89 | 145.59 | 142.89 | 144.71 | 144.71 | 905 |
| 2025-07-11 | 143.53 | 143.53 | 141.30 | 141.30 | 141.30 | 106 |
| 2025-07-10 | 146.30 | 146.50 | 145.50 | 145.61 | 145.61 | 1,846 |
| 2025-07-09 | 144.42 | 145.63 | 144.42 | 145.04 | 145.04 | 20 |
| 2025-07-08 | 145.57 | 145.57 | 143.40 | 143.40 | 143.40 | 372 |
| 2025-07-07 | 147.50 | 147.50 | 145.81 | 145.81 | 145.81 | 22 |
| 2025-07-04 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 0 |
| 2025-07-03 | 147.60 | 148.80 | 147.30 | 147.30 | 147.30 | 53 |
| 2025-07-02 | 148.75 | 150.38 | 145.95 | 145.95 | 145.95 | 1,953 |
| 2025-07-01 | 147.50 | 147.50 | 146.25 | 147.14 | 147.14 | 211 |
| 2025-06-30 | 148.12 | 148.14 | 146.00 | 147.15 | 147.15 | 680 |
| 2025-06-27 | 148.90 | 148.90 | 146.62 | 146.74 | 146.74 | 4,734 |
| 2025-06-26 | 146.80 | 147.41 | 146.55 | 146.55 | 146.55 | 700 |
| 2025-06-25 | 138.00 | 144.80 | 138.00 | 144.80 | 144.80 | 8 |
| 2025-06-24 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | 0 |
| 2025-06-23 | 140.14 | 140.81 | 139.30 | 140.81 | 140.81 | 3,933 |
| 2025-06-20 | 141.06 | 141.54 | 140.88 | 141.54 | 141.54 | 31 |
| 2025-06-18 | 140.14 | 140.84 | 139.00 | 140.84 | 140.84 | 195 |
| 2025-06-17 | 141.20 | 141.65 | 140.40 | 140.98 | 140.98 | 63 |
| 2025-06-16 | 143.08 | 143.22 | 141.82 | 141.82 | 141.82 | 150 |
| 2025-06-13 | 142.68 | 143.08 | 141.54 | 141.54 | 141.54 | 340 |
| 2025-06-12 | 143.00 | 143.28 | 141.92 | 141.92 | 141.92 | 2,051 |
| 2025-06-11 | 144.63 | 145.48 | 144.63 | 144.90 | 144.90 | 236 |
| 2025-06-10 | 145.65 | 146.00 | 145.65 | 146.00 | 146.00 | 106 |
| 2025-06-09 | 139.91 | 146.29 | 139.91 | 146.10 | 146.10 | 4,778 |
| 2025-06-06 | 156.93 | 156.93 | 154.40 | 154.40 | 154.40 | 802 |
| 2025-06-05 | 157.14 | 157.20 | 157.14 | 157.20 | 157.20 | 2 |
| 2025-06-04 | 155.68 | 158.20 | 155.68 | 158.20 | 158.20 | 322 |
| 2025-06-03 | 157.00 | 157.50 | 154.99 | 155.50 | 155.50 | 2,879 |
| 2025-06-02 | 156.60 | 157.40 | 154.08 | 157.00 | 157.00 | 393 |
| 2025-05-30 | 157.81 | 158.80 | 157.81 | 158.80 | 158.80 | 2 |
| 2025-05-29 | 156.08 | 158.20 | 156.08 | 158.20 | 158.20 | 6 |
| 2025-05-28 | 156.92 | 158.08 | 156.92 | 158.08 | 158.08 | 40 |
| 2025-05-27 | 152.00 | 156.18 | 152.00 | 155.80 | 155.80 | 100 |
| 2025-05-26 | 152.00 | 153.83 | 152.00 | 153.83 | 153.83 | 3 |
| 2025-05-23 | 152.68 | 154.00 | 152.48 | 153.40 | 153.40 | 107 |
| 2025-05-22 | 154.05 | 154.80 | 153.31 | 154.80 | 154.80 | 2,244 |
| 2025-05-21 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | 4 |
| 2025-05-20 | 158.02 | 158.20 | 158.02 | 158.20 | 158.20 | 2 |
| 2025-05-19 | 158.79 | 158.91 | 158.79 | 158.88 | 158.88 | 64 |
| 2025-05-16 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | 1 |
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.