Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 169.35 | 171.02 | 169.35 | 171.02 | 171.02 | 164 |
| 2025-02-12 | 168.00 | 170.00 | 168.00 | 169.35 | 169.35 | 60 |
| 2025-02-11 | 170.76 | 170.76 | 169.63 | 169.84 | 169.84 | 71 |
| 2025-02-10 | 171.40 | 172.06 | 170.06 | 171.36 | 171.36 | 741 |
| 2025-02-07 | 170.51 | 170.51 | 169.47 | 169.83 | 169.83 | 126 |
| 2025-02-06 | 170.60 | 170.60 | 168.57 | 169.47 | 169.47 | 114 |
| 2025-02-05 | 170.60 | 171.97 | 170.20 | 171.97 | 171.97 | 278 |
| 2025-02-04 | 166.43 | 168.97 | 166.04 | 166.04 | 166.04 | 130 |
| 2025-02-03 | 165.41 | 170.07 | 165.00 | 167.28 | 167.28 | 86 |
| 2025-01-31 | 171.00 | 171.00 | 166.85 | 166.85 | 166.85 | 50 |
| 2025-01-30 | 172.22 | 172.65 | 169.30 | 169.30 | 169.30 | 436 |
| 2025-01-29 | 169.20 | 169.20 | 167.32 | 167.32 | 167.32 | 28 |
| 2025-01-28 | 168.00 | 168.93 | 166.27 | 168.09 | 168.09 | 3,236 |
| 2025-01-27 | 170.00 | 170.60 | 167.85 | 169.52 | 169.52 | 476 |
| 2025-01-24 | 178.00 | 178.00 | 169.49 | 172.92 | 172.92 | 412 |
| 2025-01-23 | 184.00 | 184.00 | 179.00 | 180.80 | 180.80 | 423 |
| 2025-01-22 | 183.20 | 183.20 | 180.61 | 180.61 | 180.61 | 475 |
| 2025-01-21 | 181.00 | 182.00 | 179.27 | 180.80 | 180.80 | 3,946 |
| 2025-01-20 | 177.33 | 181.16 | 177.33 | 181.16 | 181.16 | 32 |
| 2025-01-17 | 177.00 | 180.99 | 177.00 | 179.75 | 179.75 | 130 |
| 2025-01-16 | 175.60 | 176.10 | 175.60 | 176.10 | 176.10 | 8,169 |
| 2025-01-15 | 170.51 | 175.67 | 170.51 | 174.96 | 174.96 | 917 |
| 2025-01-14 | 165.00 | 165.12 | 161.90 | 161.90 | 161.90 | 302 |
| 2025-01-13 | 164.01 | 165.00 | 162.01 | 164.73 | 164.73 | 5,199 |
| 2025-01-10 | 168.17 | 168.17 | 167.36 | 167.36 | 167.36 | 233 |
| 2025-01-09 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 1 |
| 2025-01-08 | 167.34 | 167.34 | 166.20 | 166.24 | 166.24 | 207 |
| 2025-01-07 | 165.00 | 167.07 | 160.86 | 161.63 | 161.63 | 2,015 |
| 2025-01-06 | 162.37 | 165.43 | 162.37 | 165.18 | 165.18 | 389 |
| 2025-01-03 | 162.88 | 165.76 | 162.88 | 164.51 | 164.51 | 147 |
| 2025-01-02 | 164.48 | 164.48 | 162.22 | 162.24 | 162.24 | 9 |
| 2024-12-30 | 161.41 | 163.88 | 161.20 | 163.88 | 163.88 | 332 |
| 2024-12-27 | 167.20 | 167.20 | 164.56 | 165.07 | 165.07 | 209 |
| 2024-12-26 | 162.72 | 166.25 | 162.72 | 166.25 | 166.25 | 420 |
| 2024-12-23 | 162.24 | 162.72 | 162.24 | 162.72 | 162.72 | 154 |
| 2024-12-20 | 158.80 | 161.00 | 158.70 | 160.16 | 160.16 | 47,566 |
| 2024-12-19 | 164.56 | 164.56 | 160.99 | 160.99 | 160.99 | 199 |
| 2024-12-18 | 167.41 | 169.00 | 166.26 | 166.43 | 166.43 | 387 |
| 2024-12-17 | 167.79 | 167.79 | 165.42 | 165.75 | 165.75 | 14 |
| 2024-12-16 | 162.80 | 166.51 | 162.80 | 166.24 | 166.24 | 295 |
| 2024-12-13 | 163.64 | 164.75 | 163.64 | 164.16 | 164.16 | 271 |
| 2024-12-12 | 163.85 | 165.75 | 163.20 | 163.20 | 163.20 | 2,520 |
| 2024-12-11 | 163.00 | 165.85 | 162.24 | 162.24 | 162.24 | 427 |
| 2024-12-10 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 3 |
| 2024-12-09 | 168.40 | 168.40 | 161.60 | 163.37 | 163.37 | 97 |
| 2024-12-06 | 164.48 | 168.64 | 164.48 | 168.00 | 168.00 | 712 |
| 2024-12-05 | 165.58 | 165.58 | 162.73 | 164.56 | 164.56 | 3,173 |
| 2024-12-04 | 164.80 | 166.56 | 164.80 | 165.85 | 165.85 | 537 |
| 2024-12-03 | 163.66 | 163.78 | 162.18 | 163.52 | 163.52 | 215 |
| 2024-12-02 | 164.50 | 165.92 | 163.68 | 165.12 | 165.12 | 2,921 |
| 2024-11-29 | 164.78 | 165.40 | 160.70 | 162.70 | 162.70 | 3,478 |
| 2024-11-28 | 162.59 | 162.59 | 162.58 | 162.58 | 162.58 | 11 |
| 2024-11-27 | 159.60 | 160.80 | 157.20 | 160.80 | 160.80 | 132 |
| 2024-11-26 | 156.16 | 158.08 | 156.16 | 157.12 | 157.12 | 2,369 |
| 2024-11-25 | 159.84 | 159.84 | 154.76 | 155.41 | 155.41 | 1,107 |
| 2024-11-22 | 161.60 | 161.60 | 158.05 | 159.04 | 159.04 | 65 |
| 2024-11-21 | 157.60 | 160.48 | 157.60 | 160.48 | 160.48 | 44 |
| 2024-11-19 | 153.30 | 155.85 | 153.30 | 155.85 | 155.85 | 140 |
| 2024-11-18 | 153.45 | 154.00 | 152.42 | 153.45 | 153.45 | 56,788 |
| 2024-11-14 | 156.32 | 157.60 | 156.32 | 156.95 | 156.95 | 944 |
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.