Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	194.56	195.70	193.64	194.06	194.06	114
2022-09-28	193.82	197.50	191.92	197.50	197.50	253
2022-09-27	197.00	198.74	196.00	196.00	196.00	59
2022-09-26	196.88	197.76	195.46	197.04	197.04	189
2022-09-23	195.48	195.58	193.50	194.72	194.72	157
2022-09-22	197.54	198.54	195.28	195.28	195.28	31
2022-09-21	203.50	203.50	203.45	203.45	203.45	500
2022-09-19	204.70	205.00	199.50	199.92	199.92	220
2022-09-16	208.05	208.75	205.30	205.30	205.30	60
2022-09-15	216.00	216.00	211.25	211.65	211.65	21
2022-09-14	212.90	212.90	209.75	211.85	211.85	85
2022-09-13	216.85	221.00	213.70	214.45	214.45	157
2022-09-12	220.00	221.00	217.95	218.75	218.75	91
2022-09-09	213.70	219.60	213.70	219.60	219.60	85
2022-09-08	215.00	216.90	209.40	216.90	216.90	165
2022-09-06	205.35	205.40	205.35	205.40	205.40	4
2022-09-05	208.60	208.75	200.85	205.00	205.00	214
2022-09-02	201.05	208.60	201.05	207.75	207.75	61
2022-09-01	207.00	207.00	203.15	203.15	203.15	90
2022-08-31	206.95	206.95	205.25	205.25	205.25	7
2022-08-30	211.95	211.95	206.95	206.95	206.95	57
2022-08-29	208.20	210.40	208.15	209.95	209.95	87
2022-08-26	226.50	226.50	217.70	217.70	217.70	317
2022-08-25	221.45	224.90	220.50	223.65	223.65	302
2022-08-24	215.30	223.30	215.30	222.20	222.20	94
2022-08-23	217.65	222.10	216.50	217.40	217.40	197
2022-08-22	223.05	223.05	219.55	220.40	220.40	350
2022-08-19	224.90	225.20	222.90	222.90	222.90	57
2022-08-18	227.65	227.65	223.70	226.10	226.10	232
2022-08-17	228.50	229.20	225.40	225.40	225.40	183
2022-08-16	234.50	238.35	229.70	229.70	229.70	120
2022-08-15	232.35	236.05	232.35	232.35	232.35	90
2022-08-12	227.30	232.65	227.30	230.75	230.75	231
2022-08-11	229.45	232.00	229.45	231.40	231.40	158
2022-08-10	228.95	230.50	225.05	230.15	230.15	277
2022-08-09	232.85	233.95	231.15	233.00	233.00	135
2022-08-08	239.00	239.00	236.30	237.40	237.40	284
2022-08-05	237.20	237.80	233.75	233.75	233.75	526
2022-08-04	240.35	240.35	235.55	235.55	235.55	101
2022-08-03	239.70	239.70	234.70	236.45	236.45	220
2022-08-02	222.65	236.80	219.90	236.80	236.80	429
2022-08-01	225.85	225.85	222.05	223.85	223.85	166
2022-07-29	226.00	227.50	224.05	224.05	224.05	148
2022-07-28	223.00	225.95	218.60	225.95	225.95	231
2022-07-27	217.35	220.75	214.45	219.35	219.35	180
2022-07-26	213.60	216.20	212.55	212.55	212.55	209
2022-07-25	205.85	213.95	205.85	213.95	213.95	83
2022-07-22	195.00	209.05	192.60	208.10	208.10	2,438
2022-07-21	213.30	219.65	213.30	219.65	219.65	241
2022-07-20	207.95	216.25	207.90	216.25	216.25	111
2022-07-19	201.60	207.75	201.60	207.75	207.75	105
2022-07-18	210.20	212.20	209.00	209.75	209.75	191
2022-07-15	205.65	207.60	203.60	207.60	207.60	412
2022-07-14	200.50	201.65	198.54	200.00	200.00	181
2022-07-13	198.36	201.50	197.62	201.50	201.50	87
2022-07-11	200.95	204.95	200.95	203.10	203.10	75
2022-07-08	205.45	207.30	203.75	207.05	207.05	943
2022-07-07	203.70	205.50	201.15	203.65	203.65	190
2022-07-06	201.00	203.70	201.00	203.70	203.70	65
2022-07-05	198.28	200.40	196.08	197.20	197.20	202

← NewerPage 18 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.