Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	302.30	306.55	302.30	305.40	305.40	137
2023-06-27	299.00	299.50	297.65	298.40	298.40	28
2023-06-26	301.00	305.25	299.50	299.90	299.90	265
2023-06-23	299.00	301.75	298.30	298.75	298.75	179
2023-06-22	291.30	297.20	288.65	297.20	297.20	195
2023-06-21	299.95	300.05	295.50	295.50	295.50	119
2023-06-20	302.70	303.00	298.50	299.90	299.90	420
2023-06-19	303.70	303.70	300.30	300.65	300.65	181
2023-06-16	300.30	303.20	300.30	301.40	301.40	604
2023-06-15	301.00	303.10	296.60	298.95	298.95	544
2023-06-14	292.75	301.65	291.90	299.30	299.30	639
2023-06-13	292.25	293.40	288.75	293.40	293.40	324
2023-06-12	291.05	293.40	290.65	290.70	290.70	411
2023-06-09	285.75	289.10	285.75	288.70	288.70	235
2023-06-08	284.65	286.15	284.65	286.15	286.15	70
2023-06-07	296.45	296.45	290.15	290.15	290.15	115
2023-06-06	295.20	299.15	295.00	295.35	295.35	71
2023-06-05	290.85	293.80	290.85	293.80	293.80	218
2023-06-02	289.95	290.60	288.05	290.30	290.30	123
2023-06-01	288.95	288.95	285.20	287.95	287.95	41
2023-05-31	288.05	288.05	282.25	282.25	282.25	94
2023-05-30	285.60	290.00	285.60	287.60	287.60	228
2023-05-29	290.00	290.00	287.60	288.65	288.65	118
2023-05-26	282.95	284.95	282.55	284.95	284.95	162
2023-05-25	279.70	281.45	279.70	280.45	280.45	349
2023-05-24	280.70	280.70	277.50	279.45	279.45	239
2023-05-23	290.90	290.90	286.15	286.15	286.15	103
2023-05-22	288.00	293.55	288.00	293.35	293.35	278
2023-05-19	292.00	292.00	288.80	288.80	288.80	58
2023-05-18	285.80	288.65	285.80	287.80	287.80	7
2023-05-17	284.30	284.30	280.35	281.60	281.60	206
2023-05-16	284.30	284.30	281.00	283.35	283.35	64
2023-05-15	280.95	282.85	280.00	281.80	281.80	128
2023-05-12	276.30	280.15	276.30	279.90	279.90	205
2023-05-11	278.75	278.85	276.05	278.85	278.85	46
2023-05-10	275.70	276.40	274.60	274.85	274.85	67
2023-05-09	278.00	278.00	275.00	276.20	276.20	345
2023-05-08	276.50	279.00	275.00	275.85	275.85	364
2023-05-05	274.00	278.20	274.00	275.40	275.40	189
2023-05-04	275.65	276.95	272.55	274.45	274.45	117
2023-05-03	272.05	275.55	272.05	275.55	275.55	50
2023-05-02	276.95	277.35	271.85	271.85	271.85	590
2023-04-28	269.80	270.90	268.05	270.90	270.90	201
2023-04-27	265.45	267.20	264.00	264.55	264.55	14
2023-04-26	268.30	268.45	262.80	268.45	268.45	604
2023-04-25	266.80	272.75	266.75	272.75	272.75	155
2023-04-24	273.15	273.75	268.85	273.60	273.60	314
2023-04-21	270.55	272.35	268.75	271.55	271.55	219
2023-04-20	269.35	274.10	268.25	273.25	273.25	390
2023-04-19	263.50	275.00	261.10	273.95	273.95	1,313
2023-04-18	244.65	247.75	243.25	243.70	243.70	83
2023-04-17	245.55	245.55	243.10	244.20	244.20	34
2023-04-14	241.00	242.85	241.00	242.60	242.60	754
2023-04-13	239.80	239.80	237.95	238.90	238.90	56
2023-04-12	239.20	240.00	239.20	239.70	239.70	15
2023-04-06	232.50	237.05	232.50	234.60	234.60	85
2023-04-05	232.95	235.65	232.95	235.65	235.65	374
2023-04-04	232.75	232.90	231.60	232.90	232.90	103
2023-04-03	234.95	235.55	232.05	232.05	232.05	152
2023-03-31	231.75	234.50	231.75	234.50	234.50	433

← NewerPage 15 of 21 · 1,260 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.