Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	254.55	254.70	250.85	250.85	250.85	230
2023-01-02	253.15	256.95	244.20	244.20	244.20	26
2022-12-30	245.25	248.75	243.45	248.75	248.75	140
2022-12-29	245.05	251.05	245.05	251.05	251.05	24
2022-12-28	248.40	248.40	246.70	247.45	247.45	337
2022-12-27	247.05	248.90	247.05	248.90	248.90	110
2022-12-22	248.60	248.60	246.35	247.70	247.70	45
2022-12-21	239.50	239.50	239.50	239.50	239.50	6
2022-12-20	242.75	246.90	242.75	245.00	245.00	26
2022-12-19	252.00	252.00	247.55	247.55	247.55	17
2022-12-16	249.65	249.85	248.00	248.00	248.00	71
2022-12-15	258.15	258.65	255.55	255.95	255.95	43
2022-12-14	263.35	266.40	259.85	265.95	265.95	10
2022-12-13	258.20	265.10	258.20	263.90	263.90	178
2022-12-12	258.00	258.00	257.25	257.25	257.25	15
2022-12-09	259.35	259.35	254.30	257.65	257.65	121
2022-12-08	257.80	258.75	256.40	258.75	258.75	426
2022-12-07	255.15	255.15	249.40	253.55	253.55	148
2022-12-06	255.50	259.15	254.15	254.15	254.15	84
2022-12-05	258.55	258.55	254.75	257.00	257.00	118
2022-12-02	262.20	262.80	257.35	257.35	257.35	68
2022-12-01	257.95	260.30	257.95	260.30	260.30	24
2022-11-30	251.80	254.25	249.20	254.25	254.25	30
2022-11-29	256.65	256.65	250.80	250.80	250.80	84
2022-11-28	257.00	257.00	251.65	254.00	254.00	492
2022-11-23	252.90	256.60	252.90	255.85	255.85	17
2022-11-22	253.00	254.15	253.00	254.15	254.15	100
2022-11-21	251.55	257.85	251.55	257.85	257.85	46
2022-11-18	250.80	257.00	250.20	252.65	252.65	143
2022-11-17	252.65	252.65	248.45	248.45	248.45	317
2022-11-16	254.75	255.70	252.35	252.35	252.35	123
2022-11-15	253.80	255.15	253.80	255.15	255.15	10
2022-11-14	253.65	257.70	251.60	251.60	251.60	70
2022-11-11	253.15	257.60	251.05	254.80	254.80	88
2022-11-10	237.10	245.60	237.10	245.60	245.60	118
2022-11-09	237.15	241.85	237.15	237.85	237.85	58
2022-11-08	241.05	243.70	239.35	243.70	243.70	175
2022-11-07	241.05	242.25	241.05	242.25	242.25	250
2022-11-03	240.00	240.60	240.00	240.60	240.60	15
2022-11-02	252.05	252.05	244.80	244.80	244.80	20
2022-11-01	250.65	250.65	249.95	250.65	250.65	66
2022-10-31	245.90	249.95	245.90	249.95	249.95	141
2022-10-28	238.60	247.20	238.60	247.20	247.20	47
2022-10-24	222.70	224.95	222.70	224.95	224.95	172
2022-10-21	215.10	216.55	215.10	216.55	216.55	3
2022-10-20	216.75	220.00	213.80	219.90	219.90	70
2022-10-19	217.50	223.80	217.50	219.65	219.65	136
2022-10-18	197.88	200.40	194.98	198.34	198.34	706
2022-10-17	195.90	195.90	190.74	193.30	193.30	52
2022-10-14	194.74	195.82	194.24	195.82	195.82	46
2022-10-13	188.88	193.36	188.18	193.36	193.36	283
2022-10-12	193.96	193.96	190.08	190.36	190.36	115
2022-10-11	190.86	193.00	189.72	193.00	193.00	77
2022-10-10	194.00	194.00	192.70	192.70	192.70	5
2022-10-07	199.10	199.10	195.22	195.22	195.22	5
2022-10-06	201.50	203.45	201.50	203.45	203.45	2
2022-10-05	202.40	202.40	199.66	199.94	199.94	191
2022-10-04	199.34	202.10	199.34	202.10	202.10	11
2022-10-03	194.20	196.16	190.12	196.16	196.16	73
2022-09-30	194.64	198.00	194.42	198.00	198.00	44

← NewerPage 17 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.