Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	282.20	284.50	277.10	280.00	280.00	319
2022-01-12	290.00	293.00	282.00	283.60	283.60	1,138
2022-01-11	284.80	291.70	284.40	286.30	286.30	174
2022-01-10	290.30	290.30	279.40	281.80	281.80	562
2022-01-07	298.40	301.10	287.20	287.60	287.60	448
2022-01-06	303.00	303.20	299.40	299.40	299.40	185
2022-01-05	317.10	317.20	310.00	310.70	310.70	130
2022-01-04	319.90	322.40	312.90	317.00	317.00	267
2022-01-03	321.20	321.20	312.90	315.90	315.90	483
2021-12-30	323.30	326.60	321.20	322.80	322.80	211
2021-12-29	324.40	324.40	320.70	322.40	322.40	264
2021-12-28	323.00	324.70	321.10	322.40	322.40	212
2021-12-27	316.50	323.50	316.50	320.40	320.40	248
2021-12-23	322.50	322.50	318.60	322.10	322.10	183
2021-12-22	308.50	313.30	305.10	313.30	313.30	183
2021-12-21	293.20	302.40	293.20	302.20	302.20	353
2021-12-20	293.00	294.20	288.30	289.60	289.60	352
2021-12-17	292.80	302.30	291.70	301.10	301.10	218
2021-12-16	298.40	301.00	295.10	297.20	297.20	663
2021-12-15	296.00	296.00	289.80	289.90	289.90	353
2021-12-14	305.30	305.30	291.70	291.80	291.80	355
2021-12-13	309.10	309.10	304.00	304.80	304.80	309
2021-12-10	299.00	306.30	299.00	302.50	302.50	401
2021-12-09	301.40	301.40	298.10	298.60	298.60	31
2021-12-08	304.60	306.40	299.00	300.60	300.60	117
2021-12-07	290.00	302.50	289.30	301.30	301.30	260
2021-12-06	282.90	286.90	280.00	286.90	286.90	429
2021-12-03	287.10	292.60	280.00	281.40	281.40	322
2021-12-02	282.30	286.90	282.30	285.40	285.40	364
2021-12-01	288.40	293.90	286.60	290.80	290.80	529
2021-11-30	295.00	297.50	288.40	293.80	293.80	615
2021-11-29	298.80	299.00	293.40	298.00	298.00	482
2021-11-26	302.10	305.30	290.10	292.20	292.20	875
2021-11-25	304.70	307.80	302.50	305.60	305.60	208
2021-11-24	298.40	301.70	298.00	301.70	301.70	124
2021-11-23	304.00	304.10	296.40	298.70	298.70	741
2021-11-22	310.10	312.10	303.90	304.40	304.40	982
2021-11-19	318.60	318.90	308.00	308.00	308.00	703
2021-11-18	324.90	324.90	317.20	317.20	317.20	875
2021-11-17	319.90	322.20	317.60	320.60	320.60	582
2021-11-16	311.10	317.50	310.80	317.50	317.50	219
2021-11-15	315.20	315.20	309.00	310.30	310.30	294
2021-11-12	310.20	310.30	307.00	310.00	310.00	263
2021-11-11	316.60	316.60	312.90	314.90	314.90	367
2021-11-10	314.60	315.50	312.50	314.90	314.90	203
2021-11-09	315.30	318.60	315.00	315.20	315.20	378
2021-11-08	321.80	321.80	314.20	314.20	314.20	309
2021-11-05	315.90	320.00	314.10	317.80	317.80	509
2021-11-04	314.80	315.30	312.70	312.70	312.70	174
2021-11-03	311.00	312.80	309.00	310.00	310.00	158
2021-11-02	306.20	311.90	305.20	311.50	311.50	456
2021-11-01	312.70	316.90	309.00	309.00	309.00	558
2021-10-29	308.20	308.20	304.00	307.60	307.60	225
2021-10-28	300.60	305.00	299.90	303.60	303.60	280
2021-10-27	300.70	303.00	296.30	298.60	298.60	124
2021-10-26	297.10	299.80	296.20	299.20	299.20	271
2021-10-25	297.00	297.00	291.90	296.00	296.00	91
2021-10-22	292.50	295.00	291.60	292.60	292.60	426
2021-10-21	291.00	295.00	289.20	291.50	291.50	246
2021-10-20	290.30	290.40	285.00	287.20	287.20	310

← NewerPage 21 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.