Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	282.90	282.90	282.90	282.90	282.90	10
2023-09-19	276.30	277.20	276.30	277.20	277.20	13
2023-09-18	278.00	281.25	276.65	281.25	281.25	6
2023-09-15	287.35	287.35	276.75	277.25	277.25	90
2023-09-14	284.05	287.65	283.00	284.00	284.00	203
2023-09-13	279.80	284.20	279.35	283.30	283.30	786
2023-09-12	281.25	282.75	281.05	281.05	281.05	27
2023-09-11	280.25	281.55	279.25	281.55	281.55	92
2023-09-08	279.45	279.50	279.45	279.50	279.50	10
2023-09-07	285.55	285.55	281.00	281.70	281.70	58
2023-09-06	285.10	288.70	285.10	285.65	285.65	21
2023-09-05	287.15	290.20	287.15	289.90	289.90	145
2023-09-01	290.45	290.60	287.45	287.45	287.45	84
2023-08-31	293.60	296.40	292.70	295.15	295.15	334
2023-08-30	285.00	290.55	285.00	290.55	290.55	528
2023-08-29	277.90	282.95	277.90	282.95	282.95	254
2023-08-28	275.80	281.65	275.80	278.95	278.95	412
2023-08-25	263.95	274.10	263.95	272.10	272.10	150
2023-08-24	270.25	270.25	265.90	266.55	266.55	282
2023-08-23	266.10	269.15	266.10	268.85	268.85	78
2023-08-22	263.00	266.20	263.00	264.95	264.95	565
2023-08-21	263.95	264.05	260.05	260.85	260.85	445
2023-08-18	265.40	266.05	263.15	263.70	263.70	171
2023-08-17	277.40	277.40	269.35	270.00	270.00	90
2023-08-16	281.70	281.90	279.45	279.45	279.45	11
2023-08-15	280.35	282.00	278.00	281.95	281.95	127
2023-08-14	279.70	280.85	277.30	278.85	278.85	238
2023-08-11	276.35	278.75	275.85	277.40	277.40	19
2023-08-10	276.35	279.65	276.10	278.40	278.40	525
2023-08-09	276.05	278.85	275.45	278.65	278.65	296
2023-08-08	281.15	281.15	272.30	272.30	272.30	259
2023-08-07	282.40	283.70	281.15	281.30	281.30	187
2023-08-04	286.20	287.90	281.90	282.85	282.85	245
2023-08-03	289.40	289.40	284.25	284.25	284.25	1,180
2023-08-02	293.15	293.15	293.15	293.15	293.15	2
2023-08-01	295.90	295.90	294.25	294.80	294.80	26
2023-07-31	297.85	297.85	291.35	292.45	292.45	244
2023-07-28	295.40	296.40	295.10	296.40	296.40	182
2023-07-27	298.00	300.35	297.70	297.70	297.70	12
2023-07-26	297.80	297.80	294.80	295.40	295.40	113
2023-07-25	293.00	296.90	292.55	296.90	296.90	95
2023-07-24	302.50	305.85	297.40	297.40	297.40	265
2023-07-21	295.40	305.65	292.95	305.30	305.30	593
2023-07-20	311.60	315.90	311.60	315.90	315.90	142
2023-07-19	316.15	319.00	313.10	313.10	313.10	120
2023-07-18	316.45	316.45	310.40	311.60	311.60	658
2023-07-17	318.00	318.10	315.30	315.55	315.55	183
2023-07-14	310.00	314.60	308.85	314.60	314.60	236
2023-07-13	311.85	316.60	309.50	309.50	309.50	967
2023-07-12	309.50	310.20	307.90	310.20	310.20	80
2023-07-11	310.00	312.75	308.75	308.75	308.75	29
2023-07-10	301.95	308.25	301.25	308.25	308.25	328
2023-07-07	305.10	305.10	300.65	300.65	300.65	19
2023-07-06	301.05	303.35	301.05	302.75	302.75	54
2023-07-05	306.90	306.90	305.90	305.90	305.90	12
2023-07-04	310.00	310.00	305.60	307.80	307.80	40
2023-07-03	313.50	313.50	307.05	307.10	307.10	2,113
2023-06-30	311.60	314.90	310.35	312.70	312.70	425
2023-06-29	305.65	310.50	305.65	310.50	310.50	70
2023-06-28	302.30	306.55	302.30	305.40	305.40	137

← NewerPage 14 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.