Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 346.75 | 352.45 | 346.35 | 352.30 | 352.30 | 392 |
| 2024-03-11 | 360.15 | 360.15 | 346.75 | 348.00 | 348.00 | 290 |
| 2024-03-08 | 360.00 | 360.95 | 358.80 | 360.95 | 360.95 | 83 |
| 2024-03-07 | 354.65 | 360.45 | 354.20 | 360.00 | 360.00 | 304 |
| 2024-03-06 | 357.15 | 359.30 | 355.00 | 358.20 | 358.20 | 99 |
| 2024-03-05 | 366.40 | 369.10 | 360.00 | 360.90 | 360.90 | 736 |
| 2024-03-04 | 364.60 | 368.25 | 364.60 | 367.75 | 367.75 | 133 |
| 2024-03-01 | 358.35 | 363.05 | 354.30 | 363.05 | 363.05 | 287 |
| 2024-02-29 | 355.60 | 358.55 | 355.40 | 358.50 | 358.50 | 128 |
| 2024-02-28 | 357.45 | 357.45 | 355.00 | 355.85 | 355.85 | 57 |
| 2024-02-27 | 358.65 | 358.65 | 356.00 | 356.25 | 356.25 | 80 |
| 2024-02-26 | 360.75 | 361.35 | 357.45 | 357.55 | 357.55 | 267 |
| 2024-02-23 | 361.70 | 362.05 | 358.55 | 358.55 | 358.55 | 178 |
| 2024-02-22 | 349.60 | 358.40 | 349.60 | 358.40 | 358.40 | 408 |
| 2024-02-21 | 346.45 | 347.20 | 346.00 | 347.20 | 347.20 | 20 |
| 2024-02-20 | 350.00 | 352.00 | 347.00 | 349.30 | 349.30 | 190 |
| 2024-02-19 | 351.00 | 352.00 | 347.15 | 352.00 | 352.00 | 156 |
| 2024-02-16 | 351.95 | 355.45 | 351.90 | 352.30 | 352.30 | 93 |
| 2024-02-15 | 357.95 | 358.45 | 350.45 | 351.65 | 351.65 | 66 |
| 2024-02-14 | 354.30 | 356.00 | 352.70 | 353.50 | 353.50 | 177 |
| 2024-02-13 | 353.60 | 357.20 | 350.70 | 357.20 | 357.20 | 625 |
| 2024-02-12 | 360.35 | 362.60 | 356.05 | 356.05 | 356.05 | 451 |
| 2024-02-09 | 361.60 | 362.55 | 356.95 | 358.40 | 358.40 | 132 |
| 2024-02-08 | 364.00 | 364.65 | 360.35 | 360.35 | 360.35 | 115 |
| 2024-02-07 | 364.40 | 364.40 | 358.55 | 361.75 | 361.75 | 171 |
| 2024-02-06 | 357.00 | 361.45 | 357.00 | 361.30 | 361.30 | 375 |
| 2024-02-05 | 357.70 | 358.60 | 353.95 | 358.40 | 358.40 | 263 |
| 2024-02-02 | 350.15 | 355.50 | 350.15 | 354.65 | 354.65 | 527 |
| 2024-02-01 | 351.55 | 355.60 | 348.10 | 348.70 | 348.70 | 290 |
| 2024-01-31 | 350.20 | 350.25 | 347.85 | 348.70 | 348.70 | 141 |
| 2024-01-30 | 347.35 | 350.75 | 347.35 | 350.75 | 350.75 | 305 |
| 2024-01-29 | 346.70 | 349.05 | 345.30 | 349.05 | 349.05 | 203 |
| 2024-01-26 | 344.25 | 346.50 | 341.50 | 344.65 | 344.65 | 423 |
| 2024-01-25 | 340.90 | 346.90 | 340.15 | 342.45 | 342.45 | 395 |
| 2024-01-24 | 364.00 | 366.30 | 332.90 | 332.90 | 332.90 | 954 |
| 2024-01-23 | 343.55 | 347.25 | 339.85 | 341.90 | 341.90 | 219 |
| 2024-01-22 | 345.20 | 348.60 | 344.60 | 347.45 | 347.45 | 139 |
| 2024-01-19 | 342.60 | 346.30 | 341.15 | 341.15 | 341.15 | 670 |
| 2024-01-18 | 329.70 | 345.65 | 329.45 | 340.65 | 340.65 | 877 |
| 2024-01-17 | 331.50 | 332.00 | 327.85 | 330.95 | 330.95 | 87 |
| 2024-01-16 | 330.85 | 333.45 | 330.20 | 332.85 | 332.85 | 121 |
| 2024-01-15 | 334.00 | 335.00 | 330.70 | 335.00 | 335.00 | 18 |
| 2024-01-12 | 330.90 | 332.50 | 328.55 | 331.50 | 331.50 | 378 |
| 2024-01-11 | 334.15 | 334.15 | 328.65 | 329.15 | 329.15 | 674 |
| 2024-01-10 | 316.00 | 320.70 | 315.45 | 320.00 | 320.00 | 1,029 |
| 2024-01-09 | 299.40 | 302.45 | 299.30 | 302.15 | 302.15 | 163 |
| 2024-01-08 | 294.45 | 299.95 | 294.45 | 298.35 | 298.35 | 41 |
| 2024-01-05 | 292.80 | 296.85 | 292.80 | 294.85 | 294.85 | 363 |
| 2024-01-04 | 294.80 | 297.45 | 293.05 | 297.45 | 297.45 | 99 |
| 2024-01-03 | 303.70 | 303.70 | 293.95 | 295.40 | 295.40 | 223 |
| 2024-01-02 | 306.05 | 306.20 | 303.70 | 303.70 | 303.70 | 206 |
| 2023-12-29 | 304.60 | 305.90 | 304.60 | 305.90 | 305.90 | 10 |
| 2023-12-28 | 302.20 | 305.65 | 302.00 | 305.30 | 305.30 | 102 |
| 2023-12-27 | 307.95 | 307.95 | 302.20 | 303.30 | 303.30 | 728 |
| 2023-12-22 | 302.60 | 303.75 | 302.60 | 303.75 | 303.75 | 5 |
| 2023-12-21 | 303.40 | 303.40 | 297.35 | 302.45 | 302.45 | 202 |
| 2023-12-20 | 301.50 | 302.30 | 301.50 | 302.30 | 302.30 | 1 |
| 2023-12-19 | 300.45 | 302.85 | 300.45 | 302.85 | 302.85 | 78 |
| 2023-12-18 | 295.20 | 300.10 | 295.20 | 299.15 | 299.15 | 165 |
| 2023-12-15 | 297.50 | 299.65 | 296.45 | 299.35 | 299.35 | 419 |
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.