Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 384.95 | 388.20 | 384.95 | 388.20 | 388.20 | 184 |
| 2024-06-06 | 381.85 | 384.70 | 380.00 | 380.50 | 380.50 | 99 |
| 2024-06-05 | 374.90 | 382.85 | 374.90 | 382.85 | 382.85 | 113 |
| 2024-06-04 | 368.90 | 372.45 | 368.90 | 371.70 | 371.70 | 43 |
| 2024-06-03 | 372.75 | 373.30 | 369.25 | 369.25 | 369.25 | 36 |
| 2024-05-31 | 373.65 | 375.20 | 367.40 | 367.40 | 367.40 | 221 |
| 2024-05-30 | 372.40 | 376.95 | 372.40 | 374.50 | 374.50 | 230 |
| 2024-05-29 | 367.50 | 370.85 | 366.60 | 370.85 | 370.85 | 76 |
| 2024-05-28 | 374.10 | 376.05 | 366.60 | 366.60 | 366.60 | 310 |
| 2024-05-27 | 379.60 | 379.60 | 375.45 | 376.95 | 376.95 | 107 |
| 2024-05-24 | 370.10 | 374.40 | 367.85 | 374.40 | 374.40 | 81 |
| 2024-05-23 | 374.10 | 374.10 | 371.30 | 373.50 | 373.50 | 80 |
| 2024-05-22 | 371.85 | 371.85 | 371.30 | 371.30 | 371.30 | 30 |
| 2024-05-21 | 368.20 | 370.35 | 366.95 | 367.25 | 367.25 | 55 |
| 2024-05-20 | 365.80 | 369.60 | 365.80 | 368.10 | 368.10 | 21 |
| 2024-05-17 | 365.70 | 367.40 | 363.90 | 363.90 | 363.90 | 41 |
| 2024-05-16 | 366.20 | 369.00 | 366.20 | 367.45 | 367.45 | 293 |
| 2024-05-15 | 356.50 | 365.10 | 350.25 | 364.45 | 364.45 | 75 |
| 2024-05-14 | 351.75 | 352.20 | 351.75 | 352.20 | 352.20 | 14 |
| 2024-05-13 | 360.00 | 360.10 | 352.90 | 353.40 | 353.40 | 18 |
| 2024-05-10 | 358.55 | 362.25 | 357.95 | 359.20 | 359.20 | 137 |
| 2024-05-09 | 356.90 | 358.85 | 351.75 | 358.75 | 358.75 | 253 |
| 2024-05-08 | 363.90 | 364.25 | 355.15 | 355.15 | 355.15 | 133 |
| 2024-05-07 | 356.05 | 361.10 | 355.25 | 361.10 | 361.10 | 92 |
| 2024-05-06 | 354.20 | 357.00 | 354.10 | 354.10 | 354.10 | 57 |
| 2024-05-03 | 351.55 | 354.30 | 351.00 | 354.30 | 354.30 | 152 |
| 2024-05-02 | 350.00 | 351.75 | 346.20 | 348.10 | 348.10 | 102 |
| 2024-04-30 | 348.15 | 348.15 | 345.75 | 347.40 | 347.40 | 47 |
| 2024-04-29 | 348.20 | 353.15 | 348.20 | 349.95 | 349.95 | 437 |
| 2024-04-26 | 346.10 | 353.45 | 344.40 | 351.15 | 351.15 | 331 |
| 2024-04-25 | 350.85 | 353.75 | 345.00 | 345.90 | 345.90 | 90 |
| 2024-04-24 | 352.35 | 353.30 | 350.40 | 353.30 | 353.30 | 126 |
| 2024-04-23 | 347.30 | 352.10 | 347.30 | 352.10 | 352.10 | 9 |
| 2024-04-22 | 343.00 | 347.30 | 343.00 | 344.60 | 344.60 | 303 |
| 2024-04-19 | 354.05 | 362.60 | 343.15 | 343.15 | 343.15 | 428 |
| 2024-04-18 | 355.85 | 355.85 | 349.15 | 351.00 | 351.00 | 189 |
| 2024-04-17 | 353.00 | 359.35 | 351.40 | 351.40 | 351.40 | 246 |
| 2024-04-16 | 353.75 | 358.15 | 350.00 | 358.15 | 358.15 | 501 |
| 2024-04-15 | 366.10 | 367.55 | 361.00 | 362.90 | 362.90 | 324 |
| 2024-04-12 | 367.75 | 368.85 | 361.85 | 361.85 | 361.85 | 295 |
| 2024-04-11 | 360.85 | 363.10 | 360.00 | 363.10 | 363.10 | 152 |
| 2024-04-10 | 359.85 | 361.25 | 357.55 | 361.25 | 361.25 | 40 |
| 2024-04-09 | 356.85 | 360.45 | 356.85 | 357.55 | 357.55 | 74 |
| 2024-04-08 | 358.95 | 358.95 | 354.65 | 354.65 | 354.65 | 7 |
| 2024-04-05 | 349.00 | 362.00 | 347.90 | 362.00 | 362.00 | 589 |
| 2024-04-04 | 353.70 | 356.30 | 353.30 | 356.30 | 356.30 | 48 |
| 2024-04-03 | 354.00 | 357.00 | 351.40 | 357.00 | 357.00 | 159 |
| 2024-04-02 | 368.65 | 368.65 | 357.50 | 358.05 | 358.05 | 303 |
| 2024-03-28 | 373.10 | 373.60 | 369.85 | 369.85 | 369.85 | 116 |
| 2024-03-27 | 369.80 | 371.25 | 367.95 | 371.25 | 371.25 | 110 |
| 2024-03-26 | 362.70 | 367.15 | 362.55 | 367.05 | 367.05 | 73 |
| 2024-03-25 | 363.60 | 364.80 | 362.40 | 362.40 | 362.40 | 75 |
| 2024-03-22 | 361.90 | 363.35 | 358.90 | 358.90 | 358.90 | 62 |
| 2024-03-21 | 357.75 | 364.65 | 357.75 | 363.30 | 363.30 | 158 |
| 2024-03-20 | 360.10 | 360.25 | 354.15 | 354.15 | 354.15 | 134 |
| 2024-03-19 | 363.45 | 363.45 | 352.00 | 357.40 | 357.40 | 127 |
| 2024-03-18 | 363.00 | 365.85 | 359.75 | 365.50 | 365.50 | 513 |
| 2024-03-15 | 365.95 | 366.95 | 353.85 | 359.20 | 359.20 | 184 |
| 2024-03-14 | 350.45 | 352.70 | 346.90 | 350.35 | 350.35 | 84 |
| 2024-03-13 | 356.85 | 356.85 | 351.70 | 351.70 | 351.70 | 42 |
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.