Intuitive Surgical Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 154.80 | 156.30 | 154.65 | 156.30 | 156.30 | 3,638 |
| 2024-11-12 | 154.50 | 155.10 | 154.34 | 154.95 | 154.95 | 103 |
| 2024-11-11 | 156.97 | 158.00 | 154.20 | 154.20 | 154.20 | 317 |
| 2024-11-08 | 151.00 | 155.76 | 151.00 | 154.00 | 154.00 | 476 |
| 2024-11-07 | 145.35 | 149.40 | 145.35 | 148.95 | 148.95 | 12 |
| 2024-11-06 | 152.70 | 152.70 | 145.88 | 146.40 | 146.40 | 137 |
| 2024-11-05 | 148.05 | 149.29 | 147.60 | 147.90 | 147.90 | 111 |
| 2024-11-04 | 148.50 | 148.50 | 146.55 | 147.00 | 147.00 | 54 |
| 2024-11-01 | 146.40 | 148.90 | 146.10 | 148.90 | 148.90 | 21 |
| 2024-10-31 | 146.55 | 146.55 | 146.39 | 146.40 | 146.40 | 23 |
| 2024-10-30 | 147.80 | 148.35 | 147.80 | 148.35 | 148.35 | 2 |
| 2024-10-29 | 146.40 | 148.65 | 146.40 | 148.65 | 148.65 | 180 |
| 2024-10-28 | 147.15 | 147.40 | 145.65 | 145.65 | 145.65 | 38 |
| 2024-10-25 | 146.58 | 147.28 | 146.58 | 147.28 | 147.28 | 75 |
| 2024-10-24 | 145.80 | 146.10 | 145.35 | 145.50 | 145.50 | 20 |
| 2024-10-23 | 148.33 | 148.33 | 145.35 | 145.35 | 145.35 | 5,543 |
| 2024-10-22 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | 0 |
| 2024-10-21 | 148.31 | 149.25 | 147.90 | 148.35 | 148.35 | 289 |
| 2024-10-18 | 141.50 | 148.30 | 141.50 | 148.30 | 148.30 | 764 |
| 2024-10-17 | 136.50 | 136.50 | 133.56 | 134.68 | 134.68 | 641 |
| 2024-10-16 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | 2,200 |
| 2024-10-15 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | 0 |
| 2024-10-14 | 135.52 | 136.50 | 135.52 | 136.08 | 136.08 | 23 |
| 2024-10-11 | 137.18 | 137.18 | 136.70 | 136.70 | 136.70 | 3,026 |
| 2024-10-10 | 135.07 | 135.07 | 135.07 | 135.07 | 135.07 | 0 |
| 2024-10-09 | 128.60 | 135.07 | 128.60 | 135.07 | 135.07 | 16 |
| 2024-10-08 | 130.39 | 130.39 | 130.39 | 130.39 | 130.39 | 0 |
| 2024-10-07 | 129.87 | 130.91 | 128.96 | 130.39 | 130.39 | 142 |
| 2024-10-04 | 131.17 | 131.17 | 131.17 | 131.17 | 131.17 | 13 |
| 2024-10-03 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | 0 |
| 2024-10-02 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | 60 |
| 2024-10-01 | 133.57 | 133.57 | 132.48 | 132.48 | 132.48 | 28 |
| 2024-09-30 | 130.98 | 133.95 | 130.98 | 133.95 | 133.95 | 204 |
| 2024-09-27 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | 0 |
| 2024-09-26 | 133.27 | 133.38 | 131.95 | 132.44 | 132.44 | 631 |
| 2024-09-25 | 133.02 | 133.02 | 132.68 | 132.68 | 132.68 | 39 |
| 2024-09-24 | 132.37 | 132.54 | 132.05 | 132.05 | 132.05 | 337 |
| 2024-09-23 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | 18 |
| 2024-09-20 | 132.40 | 132.60 | 132.40 | 132.60 | 132.60 | 41 |
| 2024-09-19 | 132.59 | 132.79 | 132.59 | 132.79 | 132.79 | 50 |
| 2024-09-18 | 132.59 | 132.59 | 132.59 | 132.59 | 132.59 | 2 |
| 2024-09-17 | 133.57 | 133.57 | 133.42 | 133.42 | 133.42 | 8 |
| 2024-09-16 | 135.46 | 135.46 | 135.28 | 135.28 | 135.28 | 15,098 |
| 2024-09-13 | 138.72 | 138.72 | 136.97 | 136.97 | 136.97 | 428 |
| 2024-09-12 | 138.11 | 138.72 | 138.11 | 138.72 | 138.72 | 60 |
| 2024-09-11 | 138.11 | 138.11 | 138.11 | 138.11 | 138.11 | 2,622 |
| 2024-09-10 | 135.72 | 136.77 | 135.72 | 136.77 | 136.77 | 14 |
| 2024-09-09 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | 1 |
| 2024-09-06 | 132.21 | 132.37 | 130.80 | 132.37 | 132.37 | 273 |
| 2024-09-05 | 132.20 | 134.03 | 132.20 | 134.03 | 134.03 | 55 |
| 2024-09-04 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | 1 |
| 2024-09-03 | 137.32 | 137.32 | 136.26 | 136.26 | 136.26 | 15 |
| 2024-09-02 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | 0 |
| 2024-08-30 | 138.98 | 139.85 | 136.68 | 138.57 | 138.57 | 266 |
| 2024-08-29 | 135.43 | 138.26 | 135.43 | 138.26 | 138.26 | 26 |
| 2024-08-28 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | 5 |
| 2024-08-27 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | 0 |
| 2024-08-26 | 132.37 | 132.45 | 131.53 | 131.53 | 131.53 | 122 |
| 2024-08-23 | 137.63 | 137.63 | 131.88 | 133.59 | 133.59 | 150 |
| 2024-08-22 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | 6 |
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.