Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 442.40 | 442.85 | 442.25 | 442.35 | 442.35 | 88 |
| 2024-08-29 | 433.10 | 441.20 | 433.10 | 440.85 | 440.85 | 48 |
| 2024-08-28 | 433.50 | 435.55 | 432.45 | 434.40 | 434.40 | 203 |
| 2024-08-27 | 428.55 | 433.10 | 427.75 | 430.90 | 430.90 | 174 |
| 2024-08-26 | 436.00 | 436.00 | 427.20 | 428.90 | 428.90 | 683 |
| 2024-08-23 | 443.10 | 445.00 | 442.25 | 443.30 | 443.30 | 52 |
| 2024-08-22 | 438.40 | 442.70 | 436.25 | 440.70 | 440.70 | 114 |
| 2024-08-21 | 438.60 | 438.60 | 435.95 | 436.20 | 436.20 | 59 |
| 2024-08-20 | 435.95 | 438.00 | 434.05 | 438.00 | 438.00 | 49 |
| 2024-08-19 | 435.20 | 436.95 | 432.75 | 434.65 | 434.65 | 119 |
| 2024-08-16 | 438.75 | 439.05 | 435.15 | 435.15 | 435.15 | 367 |
| 2024-08-15 | 429.70 | 435.85 | 429.30 | 433.70 | 433.70 | 161 |
| 2024-08-14 | 424.50 | 428.80 | 424.30 | 428.80 | 428.80 | 172 |
| 2024-08-13 | 429.55 | 429.65 | 424.55 | 424.55 | 424.55 | 219 |
| 2024-08-12 | 424.65 | 427.70 | 422.50 | 422.50 | 422.50 | 58 |
| 2024-08-09 | 422.10 | 426.95 | 422.10 | 423.75 | 423.75 | 58 |
| 2024-08-08 | 408.50 | 423.05 | 408.50 | 420.90 | 420.90 | 117 |
| 2024-08-07 | 415.95 | 420.40 | 413.75 | 420.40 | 420.40 | 215 |
| 2024-08-06 | 407.90 | 412.00 | 401.45 | 411.00 | 411.00 | 303 |
| 2024-08-05 | 374.85 | 412.70 | 363.65 | 394.65 | 394.65 | 3,137 |
| 2024-08-02 | 418.00 | 418.00 | 404.35 | 404.35 | 404.35 | 529 |
| 2024-08-01 | 411.55 | 417.75 | 411.55 | 417.75 | 417.75 | 249 |
| 2024-07-31 | 401.95 | 410.25 | 400.85 | 410.10 | 410.10 | 207 |
| 2024-07-30 | 411.10 | 413.70 | 406.80 | 406.80 | 406.80 | 153 |
| 2024-07-29 | 408.00 | 413.25 | 407.20 | 407.45 | 407.45 | 393 |
| 2024-07-26 | 404.90 | 408.00 | 399.70 | 407.20 | 407.20 | 388 |
| 2024-07-25 | 420.00 | 422.15 | 412.80 | 412.80 | 412.80 | 314 |
| 2024-07-24 | 418.25 | 422.85 | 417.20 | 422.80 | 422.80 | 118 |
| 2024-07-23 | 423.70 | 425.75 | 422.00 | 422.75 | 422.75 | 236 |
| 2024-07-22 | 419.00 | 429.95 | 417.30 | 425.25 | 425.25 | 314 |
| 2024-07-19 | 408.30 | 414.75 | 400.90 | 406.90 | 406.90 | 551 |
| 2024-07-18 | 392.20 | 395.00 | 384.95 | 384.95 | 384.95 | 227 |
| 2024-07-17 | 404.40 | 404.40 | 392.10 | 392.10 | 392.10 | 862 |
| 2024-07-16 | 402.15 | 403.60 | 399.90 | 399.90 | 399.90 | 22 |
| 2024-07-15 | 410.65 | 412.25 | 402.95 | 402.95 | 402.95 | 845 |
| 2024-07-12 | 411.05 | 411.05 | 405.00 | 407.50 | 407.50 | 126 |
| 2024-07-11 | 411.45 | 412.65 | 410.15 | 411.90 | 411.90 | 289 |
| 2024-07-10 | 410.10 | 410.10 | 406.60 | 406.60 | 406.60 | 106 |
| 2024-07-09 | 413.65 | 414.20 | 409.45 | 410.65 | 410.65 | 59 |
| 2024-07-08 | 410.00 | 411.10 | 408.05 | 408.45 | 408.45 | 224 |
| 2024-07-05 | 401.50 | 406.50 | 400.50 | 405.45 | 405.45 | 516 |
| 2024-07-04 | 400.50 | 404.65 | 400.50 | 404.65 | 404.65 | 9 |
| 2024-07-03 | 407.15 | 411.75 | 402.25 | 402.40 | 402.40 | 129 |
| 2024-07-02 | 406.40 | 410.00 | 402.50 | 405.85 | 405.85 | 93 |
| 2024-07-01 | 415.85 | 417.15 | 409.15 | 409.15 | 409.15 | 181 |
| 2024-06-28 | 417.80 | 419.30 | 414.35 | 415.35 | 415.35 | 231 |
| 2024-06-27 | 413.60 | 414.95 | 411.45 | 411.45 | 411.45 | 69 |
| 2024-06-26 | 411.55 | 415.55 | 411.55 | 413.35 | 413.35 | 30 |
| 2024-06-25 | 402.55 | 405.95 | 400.00 | 405.95 | 405.95 | 366 |
| 2024-06-24 | 403.15 | 404.70 | 398.40 | 404.70 | 404.70 | 358 |
| 2024-06-21 | 403.75 | 406.45 | 400.90 | 404.50 | 404.50 | 276 |
| 2024-06-20 | 410.30 | 413.50 | 401.00 | 404.00 | 404.00 | 464 |
| 2024-06-19 | 405.00 | 413.05 | 405.00 | 408.05 | 408.05 | 413 |
| 2024-06-18 | 403.30 | 403.55 | 398.55 | 403.55 | 403.55 | 112 |
| 2024-06-17 | 399.45 | 399.45 | 395.60 | 397.00 | 397.00 | 357 |
| 2024-06-14 | 394.50 | 396.70 | 390.00 | 395.80 | 395.80 | 84 |
| 2024-06-13 | 398.75 | 398.75 | 393.00 | 394.95 | 394.95 | 317 |
| 2024-06-12 | 391.90 | 395.15 | 389.15 | 394.70 | 394.70 | 37 |
| 2024-06-11 | 389.55 | 389.55 | 387.65 | 388.65 | 388.65 | 121 |
| 2024-06-10 | 389.05 | 389.75 | 386.45 | 387.80 | 387.80 | 74 |
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.