Intuitive Surgical Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	108.97	109.88	108.97	109.84	109.84	722
2026-10-19	108.49	110.20	108.49	110.20	110.20	1,969
2026-10-16	109.05	110.07	108.70	108.70	108.70	244
2026-10-15	107.14	109.01	106.81	109.01	109.01	807
2026-10-14	106.26	106.39	104.80	105.27	105.27	329
2026-10-13	106.10	106.10	104.91	105.71	105.71	38
2026-10-09	106.50	106.50	106.10	106.10	106.10	1,363
2026-10-08	103.10	104.40	103.10	104.10	104.10	796
2026-10-07	99.170	104.08	99.170	103.99	103.99	3,322
2026-10-06	100.49	101.20	100.49	101.20	101.20	2,115
2026-10-05	101.50	101.97	99.970	101.97	101.97	2,636
2026-10-02	106.11	106.11	102.10	102.10	102.10	6,112
2026-10-01	105.89	105.89	104.88	104.88	104.88	36
2026-09-30	105.89	105.89	105.88	105.88	105.88	56
2026-09-29	107.00	107.80	106.81	107.80	107.80	1,620
2026-09-28	105.99	108.49	105.99	108.31	108.31	1,353
2026-09-25	102.50	104.54	102.50	104.48	104.48	56
2026-09-24	104.14	104.50	103.09	103.81	103.81	67
2026-09-23	103.70	103.70	102.21	103.10	103.10	329
2026-09-22	103.07	103.07	102.11	102.42	102.42	154
2026-09-21	101.31	103.14	101.00	103.06	103.06	7,753
2026-09-18	101.10	101.38	100.60	101.38	101.38	107
2026-09-17	98.110	99.490	98.000	99.100	99.100	50
2026-09-16	97.700	99.010	97.700	99.000	99.000	1,355
2026-09-15	96.010	97.730	95.500	97.700	97.700	321
2026-09-14	96.830	97.810	96.390	97.380	97.380	1,605
2026-09-11	93.050	94.950	93.050	94.940	94.940	360
2026-09-10	90.500	92.200	90.500	92.160	92.160	551
2026-09-09	89.720	90.360	89.470	90.360	90.360	399
2026-09-08	93.920	93.920	88.600	89.720	89.720	2,593
2026-09-04	93.930	93.930	93.100	93.920	93.920	5,521
2026-09-03	96.000	96.380	93.550	94.330	94.330	1,460
2026-09-02	97.400	97.400	94.800	95.000	95.000	162
2026-09-01	97.590	97.590	94.720	95.200	95.200	210
2026-08-31	98.180	98.180	94.440	97.600	97.600	3,963
2026-08-28	97.110	97.200	97.080	97.200	97.200	1,605
2026-08-27	95.010	96.000	95.010	95.400	95.400	52
2026-08-26	95.110	95.500	95.110	95.280	95.280	97
2026-08-25	96.620	96.620	95.240	95.700	95.700	448
2026-08-24	98.040	98.040	96.740	97.000	97.000	3,697
2026-08-21	98.290	98.440	95.500	97.790	97.790	118
2026-08-20	104.34	104.34	97.000	97.310	97.310	2,354
2026-08-19	102.80	103.90	102.80	103.30	103.30	907
2026-08-18	102.92	102.92	102.31	102.81	102.81	25
2026-08-17	103.08	103.08	101.45	101.90	101.90	209
2026-08-14	104.85	104.85	103.81	103.83	103.83	428
2026-08-13	104.89	104.89	103.90	104.10	104.10	136
2026-08-12	103.11	104.03	103.11	103.75	103.75	422
2026-08-11	102.48	103.45	102.48	103.27	103.27	77
2026-08-10	96.890	100.10	96.890	100.10	100.10	78
2026-08-07	96.200	96.220	96.200	96.220	96.220	196
2026-08-06	95.640	95.970	95.440	95.500	95.500	40
2026-08-05	95.620	96.300	94.960	96.210	96.210	417
2026-08-04	95.000	95.000	93.700	94.600	94.600	208
2026-08-03	93.000	95.500	93.000	95.500	95.500	210
2026-07-31	89.400	90.200	89.400	90.200	90.200	50
2026-07-30	92.000	92.000	88.700	89.280	89.280	286
2026-07-29	91.400	92.000	90.450	92.000	92.000	15
2026-07-28	93.210	95.410	92.870	93.280	93.280	1,578
2026-07-27	90.000	92.920	90.000	92.920	92.920	23

Page 1 of 5 · 249 trading daysOlder →

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.