Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 297.75 | 313.20 | 297.75 | 313.10 | 313.10 | 533 |
| 2026-07-24 | 293.40 | 299.40 | 293.40 | 299.40 | 299.40 | 256 |
| 2026-07-23 | 299.45 | 299.60 | 290.45 | 290.80 | 290.80 | 1,167 |
| 2026-07-22 | 309.70 | 310.40 | 302.50 | 302.50 | 302.50 | 1,449 |
| 2026-07-21 | 311.75 | 317.20 | 304.75 | 312.60 | 312.60 | 1,154 |
| 2026-07-20 | 301.45 | 310.65 | 300.00 | 307.55 | 307.55 | 3,032 |
| 2026-07-17 | 317.40 | 320.40 | 307.20 | 307.25 | 307.25 | 3,200 |
| 2026-07-16 | 339.35 | 350.70 | 339.10 | 350.15 | 350.15 | 229 |
| 2026-07-15 | 335.25 | 342.75 | 333.80 | 342.75 | 342.75 | 748 |
| 2026-07-14 | 357.00 | 358.10 | 332.75 | 332.75 | 332.75 | 1,085 |
| 2026-07-13 | 358.40 | 361.80 | 357.20 | 359.80 | 359.80 | 676 |
| 2026-07-10 | 362.55 | 362.55 | 354.55 | 354.55 | 354.55 | 336 |
| 2026-07-09 | 366.40 | 366.40 | 359.80 | 361.95 | 361.95 | 336 |
| 2026-07-08 | 373.60 | 376.50 | 365.00 | 365.90 | 365.90 | 345 |
| 2026-07-07 | 381.55 | 386.10 | 374.20 | 374.20 | 374.20 | 292 |
| 2026-07-06 | 372.95 | 375.00 | 369.40 | 373.55 | 373.55 | 700 |
| 2026-07-03 | 372.60 | 372.60 | 366.40 | 370.85 | 370.85 | 236 |
| 2026-07-02 | 355.75 | 367.20 | 353.95 | 365.45 | 365.45 | 561 |
| 2026-07-01 | 350.60 | 355.70 | 350.60 | 355.70 | 355.70 | 171 |
| 2026-06-30 | 355.50 | 355.60 | 350.85 | 351.80 | 351.80 | 122 |
| 2026-06-29 | 355.60 | 363.55 | 354.95 | 356.45 | 356.45 | 127 |
| 2026-06-26 | 351.60 | 358.00 | 350.00 | 356.75 | 356.75 | 310 |
| 2026-06-25 | 356.70 | 356.70 | 356.70 | 356.70 | 356.70 | 450 |
| 2026-06-24 | 352.85 | 363.30 | 352.85 | 356.70 | 356.70 | 176 |
| 2026-06-23 | 353.85 | 356.45 | 351.40 | 351.60 | 351.60 | 921 |
| 2026-06-22 | 353.80 | 354.80 | 350.00 | 353.60 | 353.60 | 1,150 |
| 2026-06-19 | 348.15 | 353.85 | 348.15 | 353.85 | 353.85 | 5 |
| 2026-06-18 | 350.65 | 354.15 | 350.00 | 352.35 | 352.35 | 171 |
| 2026-06-17 | 359.55 | 361.40 | 355.75 | 358.65 | 358.65 | 79 |
| 2026-06-16 | 359.05 | 361.80 | 357.35 | 361.60 | 361.60 | 249 |
| 2026-06-15 | 355.60 | 360.40 | 355.25 | 359.15 | 359.15 | 581 |
| 2026-06-12 | 356.50 | 360.10 | 348.60 | 352.20 | 352.20 | 305 |
| 2026-06-11 | 359.65 | 361.90 | 354.20 | 354.80 | 354.80 | 182 |
| 2026-06-10 | 369.35 | 369.35 | 362.60 | 362.75 | 362.75 | 130 |
| 2026-06-09 | 362.40 | 371.00 | 362.40 | 369.30 | 369.30 | 83 |
| 2026-06-08 | 367.00 | 367.00 | 363.50 | 366.20 | 366.20 | 393 |
| 2026-06-05 | 361.20 | 369.60 | 359.75 | 369.60 | 369.60 | 213 |
| 2026-06-04 | 353.20 | 362.50 | 353.20 | 359.95 | 359.95 | 250 |
| 2026-06-03 | 347.40 | 347.40 | 341.25 | 344.60 | 344.60 | 641 |
| 2026-06-02 | 355.80 | 357.60 | 342.75 | 344.25 | 344.25 | 687 |
| 2026-06-01 | 364.85 | 365.80 | 359.15 | 361.25 | 361.25 | 682 |
| 2026-05-29 | 364.40 | 364.55 | 360.50 | 360.70 | 360.70 | 260 |
| 2026-05-28 | 361.20 | 364.25 | 359.25 | 361.70 | 361.70 | 274 |
| 2026-05-27 | 374.95 | 377.20 | 365.75 | 365.75 | 365.75 | 177 |
| 2026-05-26 | 378.25 | 379.15 | 375.45 | 375.45 | 375.45 | 412 |
| 2026-05-25 | 385.60 | 385.60 | 380.00 | 380.75 | 380.75 | 331 |
| 2026-05-22 | 380.90 | 381.00 | 375.15 | 377.00 | 377.00 | 198 |
| 2026-05-21 | 385.20 | 386.30 | 376.85 | 376.85 | 376.85 | 125 |
| 2026-05-20 | 379.45 | 384.00 | 376.30 | 383.30 | 383.30 | 291 |
| 2026-05-19 | 376.70 | 384.60 | 376.10 | 382.50 | 382.50 | 243 |
| 2026-05-18 | 360.85 | 372.35 | 360.05 | 370.70 | 370.70 | 272 |
| 2026-05-15 | 369.95 | 369.95 | 364.65 | 364.65 | 364.65 | 157 |
| 2026-05-14 | 370.05 | 370.05 | 369.15 | 369.15 | 369.15 | 16 |
| 2026-05-13 | 367.90 | 371.10 | 367.75 | 371.10 | 371.10 | 408 |
| 2026-05-12 | 357.85 | 368.65 | 356.55 | 367.05 | 367.05 | 487 |
| 2026-05-11 | 381.20 | 383.50 | 358.55 | 358.55 | 358.55 | 927 |
| 2026-05-08 | 387.45 | 388.65 | 380.80 | 381.35 | 381.35 | 219 |
| 2026-05-07 | 385.20 | 392.90 | 384.20 | 390.25 | 390.25 | 537 |
| 2026-05-06 | 384.00 | 384.80 | 382.20 | 382.20 | 382.20 | 218 |
| 2026-05-05 | 391.10 | 391.10 | 386.40 | 388.05 | 388.05 | 89 |
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.