Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	303.70	303.75	299.90	299.90	299.90	393
2023-12-13	297.45	300.00	297.45	299.70	299.70	771
2023-12-12	291.80	294.60	291.80	294.60	294.60	33
2023-12-11	289.05	289.05	284.60	284.60	284.60	118
2023-12-08	288.80	288.90	288.70	288.75	288.75	39
2023-12-07	288.60	288.60	285.90	285.90	285.90	45
2023-12-06	287.40	289.65	285.85	287.75	287.75	64
2023-12-05	287.90	287.90	285.00	287.05	287.05	152
2023-12-04	287.75	291.05	287.20	287.60	287.60	250
2023-12-01	285.35	288.40	283.05	288.40	288.40	840
2023-11-30	284.55	287.50	281.80	283.85	283.85	80
2023-11-29	284.45	284.45	284.05	284.05	284.05	15
2023-11-28	283.90	284.20	283.00	284.20	284.20	53
2023-11-27	287.85	289.20	287.00	287.00	287.00	16
2023-11-24	290.40	290.60	289.65	289.70	289.70	202
2023-11-23	288.40	292.95	288.40	292.75	292.75	34
2023-11-22	286.40	291.05	286.40	291.05	291.05	146
2023-11-21	284.25	285.45	280.60	284.35	284.35	264
2023-11-20	280.60	283.60	279.80	282.50	282.50	56
2023-11-17	281.05	285.00	280.20	281.75	281.75	331
2023-11-16	271.45	276.35	270.75	276.00	276.00	374
2023-11-15	269.65	272.15	269.65	270.75	270.75	16
2023-11-14	265.80	271.65	263.25	269.35	269.35	224
2023-11-13	260.00	268.30	258.55	266.45	266.45	1,049
2023-11-10	254.65	256.50	252.45	256.00	256.00	306
2023-11-09	259.10	262.15	255.90	256.70	256.70	399
2023-11-08	261.20	264.60	260.60	260.60	260.60	40
2023-11-07	260.45	261.25	257.80	261.25	261.25	201
2023-11-06	260.50	260.55	258.10	258.40	258.40	160
2023-11-03	261.90	262.65	259.80	261.70	261.70	179
2023-11-02	255.70	259.25	253.70	258.80	258.80	883
2023-11-01	248.00	253.90	247.55	253.50	253.50	103
2023-10-31	242.90	248.30	239.45	248.00	248.00	375
2023-10-30	248.20	248.20	242.35	243.45	243.45	30
2023-10-27	246.00	247.50	245.10	246.50	246.50	166
2023-10-26	251.65	252.10	244.15	245.50	245.50	78
2023-10-25	263.90	263.90	258.40	258.40	258.40	30
2023-10-24	257.45	263.55	257.15	263.55	263.55	65
2023-10-23	250.20	250.70	249.65	249.65	249.65	59
2023-10-20	237.45	248.70	234.20	247.45	247.45	1,625
2023-10-19	258.80	263.45	258.00	259.70	259.70	526
2023-10-18	259.25	262.45	259.25	262.45	262.45	45
2023-10-17	260.20	263.40	258.05	263.40	263.40	62
2023-10-16	260.80	263.75	254.90	262.65	262.65	467
2023-10-13	251.45	258.30	251.45	257.85	257.85	358
2023-10-12	265.55	265.55	264.45	265.15	265.15	18
2023-10-11	282.00	283.10	267.55	267.55	267.55	76
2023-10-10	278.55	280.95	277.50	280.95	280.95	122
2023-10-09	279.05	279.65	275.05	276.50	276.50	141
2023-10-06	274.35	276.00	272.75	275.70	275.70	239
2023-10-05	276.15	276.80	271.10	272.10	272.10	166
2023-10-04	274.35	276.00	272.65	272.65	272.65	13
2023-10-02	278.30	280.90	276.90	280.90	280.90	182
2023-09-29	282.25	282.50	279.15	279.15	279.15	130
2023-09-28	277.70	279.70	276.60	279.45	279.45	251
2023-09-27	277.65	280.05	277.00	278.30	278.30	80
2023-09-26	273.80	273.80	273.55	273.55	273.55	1
2023-09-25	272.85	274.90	270.45	274.90	274.90	212
2023-09-22	267.05	268.80	267.05	268.80	268.80	30
2023-09-21	268.95	268.95	267.30	267.30	267.30	13

← NewerPage 13 of 22 · 1,263 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.