Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	196.54	197.80	196.54	197.80	197.80	249
2022-07-01	189.36	195.40	187.86	195.40	195.40	473
2022-06-30	191.58	195.96	190.78	192.52	192.52	278
2022-06-29	191.70	194.06	191.08	194.06	194.06	118
2022-06-28	198.98	198.98	196.20	196.20	196.20	172
2022-06-27	201.20	201.20	195.62	196.74	196.74	113
2022-06-24	200.00	200.00	193.12	195.30	195.30	312
2022-06-23	189.94	195.90	189.18	195.26	195.26	326
2022-06-22	182.00	192.16	180.00	192.16	192.16	380
2022-06-21	185.70	189.62	184.42	184.42	184.42	772
2022-06-20	184.62	184.62	184.18	184.18	184.18	7
2022-06-17	182.96	184.74	182.02	184.26	184.26	221
2022-06-16	194.02	194.02	178.40	180.16	180.16	308
2022-06-15	185.08	189.32	183.12	189.32	189.32	298
2022-06-14	187.70	189.94	184.80	186.18	186.18	552
2022-06-13	193.30	193.30	186.54	188.54	188.54	1,505
2022-06-10	197.96	198.02	194.44	194.50	194.50	333
2022-06-09	205.00	206.75	200.00	202.15	202.15	554
2022-06-08	207.55	207.55	205.35	206.20	206.20	198
2022-06-07	200.00	206.05	200.00	205.00	205.00	326
2022-06-06	206.80	206.80	203.10	203.10	203.10	87
2022-06-03	212.00	212.00	204.25	204.70	204.70	197
2022-06-02	204.05	206.40	201.00	206.40	206.40	256
2022-06-01	214.10	216.40	202.80	202.80	202.80	156
2022-05-31	216.10	216.10	211.85	211.85	211.85	404
2022-05-30	216.90	217.35	214.70	214.70	214.70	247
2022-05-27	209.10	214.50	208.25	214.50	214.50	348
2022-05-26	208.20	208.20	206.60	206.60	206.60	8
2022-05-25	203.30	207.15	202.80	205.70	205.70	222
2022-05-24	205.40	205.40	201.00	202.35	202.35	55
2022-05-23	207.45	208.00	205.00	206.25	206.25	139
2022-05-20	208.20	210.35	205.60	205.60	205.60	217
2022-05-19	204.95	206.25	200.80	206.25	206.25	377
2022-05-18	214.20	214.20	208.80	208.80	208.80	85
2022-05-17	209.60	213.65	209.60	211.85	211.85	278
2022-05-16	216.60	216.60	210.60	210.60	210.60	312
2022-05-13	204.00	214.20	203.85	213.65	213.65	659
2022-05-12	197.16	205.00	197.16	203.90	203.90	193
2022-05-11	198.16	205.20	196.90	204.80	204.80	685
2022-05-10	201.00	203.90	196.92	196.92	196.92	577
2022-05-09	211.05	211.05	200.00	200.20	200.20	560
2022-05-06	220.10	220.35	213.75	215.40	215.40	386
2022-05-05	232.40	232.90	223.15	223.15	223.15	78
2022-05-04	226.15	228.65	223.25	223.40	223.40	122
2022-05-03	231.40	232.10	223.85	227.25	227.25	440
2022-05-02	230.40	230.95	225.50	226.70	226.70	324
2022-04-29	230.75	234.60	227.70	233.45	233.45	1,104
2022-04-28	228.95	232.70	225.25	226.55	226.55	633
2022-04-27	231.70	235.05	228.00	228.70	228.70	434
2022-04-26	238.00	238.95	232.65	232.65	232.65	56
2022-04-25	235.45	238.65	229.70	238.65	238.65	750
2022-04-22	262.00	262.00	237.55	240.05	240.05	857
2022-04-21	277.95	281.55	276.85	276.85	276.85	159
2022-04-20	268.80	282.60	268.80	282.60	282.60	84
2022-04-19	258.10	271.85	253.80	271.85	271.85	110
2022-04-14	263.40	264.25	261.25	261.25	261.25	72
2022-04-13	258.80	260.15	257.40	260.00	260.00	145
2022-04-12	255.50	263.55	255.50	263.55	263.55	337
2022-04-11	268.95	268.95	257.30	260.70	260.70	297
2022-04-08	265.85	271.60	265.45	268.55	268.55	674

← NewerPage 19 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.