Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	267.05	269.60	264.25	264.65	264.65	229
2022-04-06	274.15	274.15	261.20	262.95	262.95	278
2022-04-05	276.70	278.30	273.10	274.15	274.15	269
2022-04-04	276.45	280.00	275.65	275.65	275.65	249
2022-04-01	275.30	276.00	272.80	274.60	274.60	322
2022-03-31	274.50	276.20	273.70	276.20	276.20	197
2022-03-30	269.20	273.20	267.70	273.20	273.20	393
2022-03-29	270.50	271.70	267.20	269.60	269.60	441
2022-03-28	260.00	265.10	260.00	264.30	264.30	317
2022-03-25	256.40	260.20	256.40	257.80	257.80	335
2022-03-24	250.00	252.00	250.00	252.00	252.00	209
2022-03-23	261.40	261.40	252.50	252.50	252.50	103
2022-03-22	256.00	261.30	256.00	261.10	261.10	449
2022-03-21	261.20	264.10	255.10	256.20	256.20	374
2022-03-18	254.30	259.50	254.20	259.30	259.30	106
2022-03-17	251.10	251.90	251.10	251.70	251.70	61
2022-03-16	246.80	252.10	246.80	249.90	249.90	408
2022-03-15	239.30	246.80	237.10	246.30	246.30	245
2022-03-14	256.80	257.60	244.90	244.90	244.90	291
2022-03-11	252.90	255.70	252.00	252.80	252.80	605
2022-03-10	253.50	253.50	246.50	247.40	247.40	116
2022-03-09	247.60	253.10	246.30	247.80	247.80	677
2022-03-08	267.10	271.10	248.50	248.50	248.50	413
2022-03-07	270.70	275.80	260.10	272.10	272.10	402
2022-03-04	268.00	273.70	265.00	272.40	272.40	1,633
2022-03-03	268.10	272.00	268.10	271.30	271.30	235
2022-03-02	264.90	268.80	264.20	268.80	268.80	506
2022-03-01	263.80	263.80	258.20	260.60	260.60	125
2022-02-28	257.30	261.00	257.30	261.00	261.00	64
2022-02-25	253.60	258.80	253.60	258.80	258.80	16
2022-02-24	231.00	249.70	231.00	249.70	249.70	2,105
2022-02-23	251.60	253.10	248.00	248.70	248.70	488
2022-02-22	235.40	246.80	233.80	245.30	245.30	598
2022-02-21	251.10	251.10	238.30	245.90	245.90	1,225
2022-02-18	251.30	251.70	248.80	249.20	249.20	203
2022-02-17	252.00	255.00	252.00	254.30	254.30	298
2022-02-16	254.00	255.10	251.50	251.50	251.50	141
2022-02-15	250.00	256.40	250.00	253.50	253.50	1,920
2022-02-14	242.80	250.50	242.80	250.50	250.50	1,394
2022-02-11	255.50	257.60	254.30	254.70	254.70	271
2022-02-10	259.20	259.60	252.20	255.60	255.60	254
2022-02-09	250.40	255.20	248.70	254.60	254.60	294
2022-02-08	250.70	254.20	246.80	247.70	247.70	215
2022-02-07	251.80	252.10	249.50	249.50	249.50	162
2022-02-04	251.00	251.00	244.20	247.30	247.30	849
2022-02-03	259.20	259.20	250.20	250.20	250.20	190
2022-02-02	260.10	260.40	257.60	258.40	258.40	591
2022-02-01	255.60	256.70	250.60	252.70	252.70	542
2022-01-31	248.90	250.00	244.20	248.80	248.80	1,285
2022-01-28	239.70	239.90	232.10	237.60	237.60	469
2022-01-27	238.60	241.20	235.00	240.50	240.50	753
2022-01-26	238.00	242.00	235.50	241.80	241.80	1,115
2022-01-25	239.70	239.80	231.10	231.70	231.70	949
2022-01-24	237.80	239.90	228.10	229.00	229.00	2,665
2022-01-21	254.80	255.20	238.90	244.00	244.00	2,116
2022-01-20	258.80	268.00	255.00	268.00	268.00	2,298
2022-01-19	259.70	270.10	258.40	261.20	261.20	1,551
2022-01-18	263.70	268.00	261.40	262.50	262.50	769
2022-01-17	268.80	269.90	257.10	269.90	269.90	697
2022-01-14	273.00	274.00	268.40	268.40	268.40	479

← NewerPage 20 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.