Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 381.15 | 385.30 | 379.80 | 381.15 | 381.15 | 186 |
| 2026-10-15 | 376.80 | 379.20 | 375.00 | 378.00 | 378.00 | 680 |
| 2026-10-14 | 376.35 | 378.75 | 373.95 | 374.30 | 374.30 | 327 |
| 2026-10-13 | 382.55 | 384.75 | 372.85 | 378.15 | 378.15 | 1,613 |
| 2026-10-12 | 378.15 | 382.45 | 378.15 | 382.45 | 382.45 | 716 |
| 2026-10-09 | 369.65 | 378.50 | 369.65 | 378.15 | 378.15 | 348 |
| 2026-10-08 | 368.90 | 369.95 | 367.90 | 369.80 | 369.80 | 84 |
| 2026-10-07 | 360.65 | 370.20 | 360.25 | 368.45 | 368.45 | 388 |
| 2026-10-06 | 363.25 | 363.50 | 358.60 | 359.80 | 359.80 | 834 |
| 2026-10-05 | 348.00 | 358.60 | 347.75 | 358.60 | 358.60 | 315 |
| 2026-10-02 | 358.55 | 360.85 | 350.75 | 353.85 | 353.85 | 175 |
| 2026-10-01 | 360.55 | 363.00 | 357.05 | 360.10 | 360.10 | 547 |
| 2026-09-30 | 363.25 | 363.25 | 358.85 | 360.20 | 360.20 | 63 |
| 2026-09-29 | 364.60 | 365.75 | 360.15 | 360.85 | 360.85 | 148 |
| 2026-09-28 | 356.35 | 364.80 | 355.05 | 364.45 | 364.45 | 279 |
| 2026-09-25 | 350.60 | 353.20 | 345.45 | 353.20 | 353.20 | 207 |
| 2026-09-24 | 349.10 | 353.40 | 348.30 | 353.40 | 353.40 | 226 |
| 2026-09-23 | 352.75 | 354.60 | 350.35 | 350.35 | 350.35 | 361 |
| 2026-09-22 | 351.30 | 351.80 | 348.10 | 351.20 | 351.20 | 374 |
| 2026-09-21 | 342.55 | 345.15 | 342.00 | 344.30 | 344.30 | 608 |
| 2026-09-18 | 334.40 | 342.80 | 332.30 | 342.45 | 342.45 | 400 |
| 2026-09-17 | 334.70 | 336.55 | 329.10 | 330.95 | 330.95 | 149 |
| 2026-09-16 | 326.95 | 335.55 | 326.95 | 335.45 | 335.45 | 180 |
| 2026-09-15 | 326.50 | 326.50 | 320.50 | 324.45 | 324.45 | 399 |
| 2026-09-14 | 318.45 | 324.80 | 318.45 | 323.60 | 323.60 | 108 |
| 2026-09-11 | 312.65 | 320.90 | 312.55 | 316.70 | 316.70 | 178 |
| 2026-09-10 | 305.05 | 310.75 | 298.20 | 309.35 | 309.35 | 1,249 |
| 2026-09-09 | 302.15 | 306.85 | 301.15 | 302.15 | 302.15 | 452 |
| 2026-09-08 | 313.60 | 314.05 | 300.75 | 300.75 | 300.75 | 804 |
| 2026-09-07 | 319.35 | 319.35 | 313.65 | 314.55 | 314.55 | 488 |
| 2026-09-04 | 319.05 | 319.40 | 313.95 | 313.95 | 313.95 | 790 |
| 2026-09-03 | 321.80 | 324.55 | 314.90 | 317.45 | 317.45 | 1,489 |
| 2026-09-02 | 319.00 | 328.75 | 317.70 | 328.75 | 328.75 | 72 |
| 2026-09-01 | 325.65 | 325.65 | 317.90 | 318.10 | 318.10 | 296 |
| 2026-08-31 | 320.40 | 322.65 | 318.05 | 321.55 | 321.55 | 220 |
| 2026-08-28 | 317.65 | 320.35 | 316.30 | 320.35 | 320.35 | 194 |
| 2026-08-27 | 317.65 | 317.65 | 316.60 | 316.60 | 316.60 | 130 |
| 2026-08-26 | 318.80 | 320.55 | 315.00 | 315.95 | 315.95 | 363 |
| 2026-08-25 | 322.15 | 323.95 | 315.00 | 318.75 | 318.75 | 387 |
| 2026-08-24 | 325.70 | 327.45 | 322.70 | 322.70 | 322.70 | 268 |
| 2026-08-21 | 322.10 | 325.45 | 320.45 | 325.45 | 325.45 | 152 |
| 2026-08-20 | 339.10 | 340.40 | 333.75 | 335.45 | 335.45 | 163 |
| 2026-08-19 | 337.25 | 346.00 | 337.25 | 343.25 | 343.25 | 91 |
| 2026-08-18 | 340.00 | 343.90 | 340.00 | 343.90 | 343.90 | 63 |
| 2026-08-17 | 340.70 | 341.50 | 337.40 | 337.40 | 337.40 | 236 |
| 2026-08-14 | 348.15 | 348.15 | 345.25 | 345.45 | 345.45 | 231 |
| 2026-08-13 | 349.55 | 349.60 | 345.60 | 347.40 | 347.40 | 377 |
| 2026-08-12 | 346.65 | 351.25 | 344.95 | 348.10 | 348.10 | 531 |
| 2026-08-11 | 340.90 | 346.10 | 340.70 | 344.95 | 344.95 | 142 |
| 2026-08-10 | 329.10 | 336.05 | 328.10 | 336.05 | 336.05 | 425 |
| 2026-08-07 | 325.20 | 328.05 | 324.30 | 326.65 | 326.65 | 517 |
| 2026-08-06 | 327.20 | 328.35 | 322.90 | 324.45 | 324.45 | 940 |
| 2026-08-05 | 318.80 | 323.25 | 318.80 | 320.75 | 320.75 | 568 |
| 2026-08-04 | 326.90 | 326.90 | 317.55 | 317.55 | 317.55 | 292 |
| 2026-08-03 | 308.60 | 324.10 | 308.05 | 324.10 | 324.10 | 323 |
| 2026-07-31 | 306.85 | 306.85 | 304.20 | 305.00 | 305.00 | 743 |
| 2026-07-30 | 309.45 | 309.45 | 303.45 | 303.60 | 303.60 | 467 |
| 2026-07-29 | 319.65 | 319.80 | 310.90 | 312.65 | 312.65 | 502 |
| 2026-07-28 | 315.00 | 326.95 | 315.00 | 320.25 | 320.25 | 1,090 |
| 2026-07-27 | 297.75 | 313.20 | 297.75 | 313.10 | 313.10 | 533 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.