Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 157.60 | 159.68 | 155.64 | 158.88 | 158.88 | 711 |
| 2025-05-14 | 160.15 | 160.15 | 157.48 | 158.00 | 158.00 | 1,216 |
| 2025-05-13 | 159.61 | 159.61 | 157.91 | 158.56 | 158.56 | 3,394 |
| 2025-05-12 | 157.40 | 159.30 | 157.40 | 159.30 | 159.30 | 55 |
| 2025-05-09 | 152.82 | 152.82 | 150.82 | 151.77 | 151.77 | 3,677 |
| 2025-05-08 | 155.00 | 155.06 | 154.20 | 154.20 | 154.20 | 42 |
| 2025-05-07 | 153.20 | 154.38 | 152.74 | 154.00 | 154.00 | 3,212 |
| 2025-05-06 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | 1 |
| 2025-05-05 | 147.99 | 152.53 | 147.99 | 152.40 | 152.40 | 88 |
| 2025-05-02 | 146.99 | 150.40 | 146.99 | 150.40 | 150.40 | 401 |
| 2025-04-30 | 141.90 | 144.39 | 141.90 | 144.39 | 144.39 | 71 |
| 2025-04-29 | 144.00 | 145.63 | 144.00 | 144.80 | 144.80 | 460 |
| 2025-04-28 | 145.38 | 145.80 | 144.83 | 145.80 | 145.80 | 2,912 |
| 2025-04-25 | 144.96 | 146.16 | 144.96 | 146.16 | 146.16 | 8 |
| 2025-04-24 | 140.97 | 145.18 | 140.97 | 145.18 | 145.18 | 60 |
| 2025-04-23 | 142.01 | 146.00 | 138.88 | 138.88 | 138.88 | 4,183 |
| 2025-04-22 | 138.74 | 138.74 | 136.17 | 136.17 | 136.17 | 26 |
| 2025-04-17 | 142.00 | 142.00 | 140.20 | 140.20 | 140.20 | 26 |
| 2025-04-16 | 141.00 | 141.00 | 140.07 | 140.27 | 140.27 | 2,576 |
| 2025-04-15 | 143.86 | 144.00 | 143.44 | 144.00 | 144.00 | 8 |
| 2025-04-14 | 146.39 | 146.39 | 143.36 | 143.36 | 143.36 | 16 |
| 2025-04-11 | 144.99 | 145.60 | 144.95 | 145.60 | 145.60 | 71 |
| 2025-04-10 | 150.00 | 151.04 | 142.27 | 145.00 | 145.00 | 3,141 |
| 2025-04-09 | 136.92 | 151.09 | 136.92 | 151.09 | 151.09 | 177 |
| 2025-04-08 | 142.88 | 142.88 | 136.22 | 136.22 | 136.22 | 27,874 |
| 2025-04-07 | 130.40 | 138.00 | 126.01 | 137.28 | 137.28 | 13,820 |
| 2025-04-04 | 137.39 | 137.39 | 132.13 | 133.98 | 133.98 | 217 |
| 2025-04-03 | 137.90 | 140.82 | 137.00 | 140.20 | 140.20 | 38 |
| 2025-04-02 | 141.90 | 144.90 | 141.90 | 144.90 | 144.90 | 109 |
| 2025-04-01 | 141.20 | 141.42 | 139.50 | 140.52 | 140.52 | 58 |
| 2025-03-31 | 139.50 | 141.20 | 139.50 | 141.20 | 141.20 | 14 |
| 2025-03-28 | 147.87 | 147.87 | 143.52 | 143.52 | 143.52 | 34 |
| 2025-03-27 | 146.00 | 146.40 | 146.00 | 146.40 | 146.40 | 20 |
| 2025-03-26 | 150.15 | 150.15 | 146.30 | 146.40 | 146.40 | 109 |
| 2025-03-25 | 147.30 | 147.30 | 146.96 | 146.96 | 146.96 | 7,009 |
| 2025-03-24 | 145.80 | 145.80 | 145.20 | 145.20 | 145.20 | 6 |
| 2025-03-21 | 138.60 | 139.81 | 138.12 | 139.81 | 139.81 | 26 |
| 2025-03-20 | 140.50 | 141.42 | 139.16 | 140.40 | 140.40 | 215 |
| 2025-03-19 | 137.92 | 139.69 | 137.36 | 139.30 | 139.30 | 216 |
| 2025-03-18 | 138.26 | 138.50 | 135.52 | 136.03 | 136.03 | 1,308 |
| 2025-03-17 | 138.06 | 140.55 | 135.35 | 139.16 | 139.16 | 925 |
| 2025-03-14 | 139.38 | 139.38 | 138.18 | 138.18 | 138.18 | 3,769 |
| 2025-03-13 | 143.96 | 143.96 | 138.88 | 138.88 | 138.88 | 166 |
| 2025-03-12 | 148.51 | 148.51 | 143.97 | 143.97 | 143.97 | 21,202 |
| 2025-03-11 | 141.26 | 141.66 | 140.70 | 141.66 | 141.66 | 514 |
| 2025-03-10 | 148.35 | 148.35 | 141.00 | 141.57 | 141.57 | 797 |
| 2025-03-07 | 153.94 | 153.94 | 146.58 | 149.78 | 149.78 | 32,450 |
| 2025-03-06 | 160.80 | 160.80 | 155.78 | 156.00 | 156.00 | 3,159 |
| 2025-03-05 | 163.42 | 163.88 | 161.56 | 163.88 | 163.88 | 58 |
| 2025-02-28 | 166.40 | 166.40 | 165.00 | 165.74 | 165.74 | 2,447 |
| 2025-02-27 | 168.00 | 168.00 | 165.07 | 165.07 | 165.07 | 174 |
| 2025-02-26 | 166.50 | 170.40 | 166.50 | 170.40 | 170.40 | 66 |
| 2025-02-25 | 168.00 | 168.00 | 160.40 | 161.21 | 161.21 | 2,042 |
| 2025-02-24 | 170.00 | 170.74 | 170.00 | 170.20 | 170.20 | 2,390 |
| 2025-02-21 | 171.86 | 173.10 | 169.00 | 169.32 | 169.32 | 131 |
| 2025-02-20 | 172.37 | 174.25 | 172.00 | 173.40 | 173.40 | 162 |
| 2025-02-19 | 172.54 | 174.25 | 171.00 | 174.25 | 174.25 | 44 |
| 2025-02-18 | 169.00 | 171.23 | 169.00 | 171.02 | 171.02 | 1,793 |
| 2025-02-17 | 171.19 | 171.46 | 169.03 | 169.03 | 169.03 | 10 |
| 2025-02-14 | 169.34 | 170.46 | 169.31 | 170.40 | 170.40 | 6,389 |
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.