Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	232.25	234.15	228.20	228.20	228.20	126
2023-03-29	232.30	232.95	229.60	229.60	229.60	128
2023-03-27	238.90	239.70	235.00	235.00	235.00	73
2023-03-24	226.40	234.80	226.40	234.80	234.80	218
2023-03-23	222.10	226.25	222.05	226.05	226.05	142
2023-03-22	230.30	230.30	227.60	227.60	227.60	274
2023-03-21	220.00	227.60	220.00	225.60	225.60	664
2023-03-20	223.20	223.50	219.70	223.50	223.50	101
2023-03-17	226.75	227.70	222.85	222.85	222.85	266
2023-03-16	223.50	225.70	219.75	225.70	225.70	31
2023-03-15	220.80	221.25	218.95	220.90	220.90	60
2023-03-14	214.30	218.70	214.30	218.70	218.70	21
2023-03-13	211.40	215.20	207.55	214.40	214.40	350
2023-03-10	216.45	217.15	212.25	215.45	215.45	69
2023-03-09	218.80	221.65	217.05	221.65	221.65	136
2023-03-08	219.45	219.45	217.45	218.00	218.00	44
2023-03-07	220.30	220.30	218.70	218.70	218.70	11
2023-03-06	220.35	221.35	219.00	220.95	220.95	82
2023-03-03	217.00	218.90	215.50	218.90	218.90	46
2023-03-02	213.80	213.80	213.15	213.15	213.15	32
2023-03-01	217.20	217.20	212.90	212.90	212.90	75
2023-02-28	217.05	219.00	215.65	216.80	216.80	862
2023-02-27	213.00	220.80	213.00	219.30	219.30	120
2023-02-24	217.05	221.70	217.05	219.35	219.35	69
2023-02-23	220.20	221.50	219.85	220.10	220.10	339
2023-02-22	218.30	221.55	218.30	221.25	221.25	83
2023-02-21	216.25	222.00	216.25	220.30	220.30	168
2023-02-20	221.60	222.35	215.25	222.35	222.35	105
2023-02-17	223.10	224.65	223.10	223.60	223.60	108
2023-02-16	228.45	231.10	226.75	227.35	227.35	60
2023-02-15	226.10	227.70	222.40	227.70	227.70	152
2023-02-14	227.00	227.50	223.90	223.90	223.90	243
2023-02-13	227.25	231.90	227.25	228.95	228.95	89
2023-02-10	229.10	229.20	225.65	229.20	229.20	140
2023-02-09	232.05	234.40	229.30	229.30	229.30	100
2023-02-08	237.10	237.10	232.35	232.35	232.35	100
2023-02-07	230.30	232.70	230.30	232.70	232.70	10
2023-02-06	233.10	234.10	233.10	234.10	234.10	2
2023-02-03	236.85	240.40	236.30	240.10	240.10	658
2023-02-02	230.40	236.50	228.30	236.50	236.50	189
2023-02-01	227.40	227.40	225.85	225.85	225.85	1
2023-01-31	221.55	224.35	221.55	224.35	224.35	35
2023-01-30	228.40	228.40	225.20	225.50	225.50	390
2023-01-27	230.05	230.05	226.95	228.45	228.45	148
2023-01-26	222.65	227.35	222.65	225.50	225.50	196
2023-01-25	217.85	224.40	214.80	224.40	224.40	782
2023-01-24	234.45	237.20	232.20	236.25	236.25	553
2023-01-23	236.80	238.15	236.65	236.65	236.65	255
2023-01-20	233.35	233.35	232.80	232.80	232.80	26
2023-01-19	242.35	242.35	233.20	233.30	233.30	53
2023-01-18	234.40	242.35	234.40	239.50	239.50	7
2023-01-17	234.65	240.40	234.65	240.40	240.40	38
2023-01-16	241.10	244.50	236.65	236.65	236.65	20
2023-01-13	234.45	237.75	234.45	237.75	237.75	100
2023-01-12	239.35	241.65	237.85	237.85	237.85	352
2023-01-11	251.95	251.95	236.00	240.75	240.75	953
2023-01-10	246.95	250.25	245.25	250.25	250.25	118
2023-01-06	258.15	258.15	253.90	253.90	253.90	3
2023-01-05	255.10	256.05	252.60	256.05	256.05	71
2023-01-04	248.75	254.20	248.75	254.20	254.20	218

← NewerPage 16 of 22 · 1,264 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.