Intuitive Surgical, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	392.00	392.20	386.30	386.30	386.30	304
2026-04-30	388.60	389.60	384.85	386.80	386.80	234
2026-04-29	397.05	399.50	384.50	385.80	385.80	301
2026-04-28	402.95	405.40	397.40	398.40	398.40	648
2026-04-27	410.60	412.25	405.40	405.40	405.40	268
2026-04-24	410.00	411.10	406.50	407.75	407.75	222
2026-04-23	412.20	415.00	409.45	409.45	409.45	231
2026-04-22	388.70	417.35	388.70	416.15	416.15	952
2026-04-21	398.85	401.00	389.80	389.85	389.85	579
2026-04-20	400.15	403.70	397.05	397.25	397.25	1,107
2026-04-17	390.35	399.60	388.60	399.60	399.60	217
2026-04-16	400.75	401.45	388.70	389.65	389.65	608
2026-04-15	399.55	400.75	396.90	398.30	398.30	167
2026-04-14	391.45	398.30	389.85	398.30	398.30	205
2026-04-13	385.00	385.50	382.90	384.30	384.30	196
2026-04-10	390.15	391.35	384.85	384.95	384.95	283
2026-04-09	394.10	398.65	388.95	388.95	388.95	310
2026-04-08	399.55	402.45	399.20	402.45	402.45	518
2026-04-07	392.30	395.95	387.20	388.85	388.85	194
2026-04-02	399.20	400.45	394.10	400.00	400.00	99
2026-04-01	402.75	402.75	396.85	402.25	402.25	447
2026-03-31	396.00	398.20	394.90	394.90	394.90	173
2026-03-30	393.75	399.60	393.75	398.30	398.30	103
2026-03-27	406.10	406.10	394.40	395.05	395.05	552
2026-03-26	405.00	413.10	403.75	411.05	411.05	449
2026-03-25	409.00	413.20	407.65	407.65	407.65	53
2026-03-24	410.45	415.00	406.70	407.10	407.10	226
2026-03-23	412.90	422.60	412.30	415.75	415.75	169
2026-03-20	414.40	418.90	414.35	414.35	414.35	129
2026-03-19	416.75	416.75	416.15	416.15	416.15	59
2026-03-18	423.20	423.20	416.25	417.30	417.30	79
2026-03-17	422.95	427.40	421.85	422.20	422.20	263
2026-03-16	414.45	420.20	410.95	419.70	419.70	90
2026-03-13	416.70	416.90	403.80	413.65	413.65	483
2026-03-12	427.85	427.85	423.45	423.70	423.70	39
2026-03-11	417.50	425.85	417.50	422.35	422.35	74
2026-03-10	422.00	422.00	420.85	420.85	420.85	9
2026-03-09	421.65	423.15	416.45	420.35	420.35	190
2026-03-06	431.50	432.15	416.50	416.50	416.50	103
2026-03-05	430.80	431.05	424.70	424.70	424.70	66
2026-03-04	425.55	433.45	424.60	433.45	433.45	746
2026-03-03	423.30	423.80	421.15	423.20	423.20	210
2026-03-02	423.90	425.35	419.35	423.40	423.40	616
2026-02-27	426.50	427.60	424.35	424.35	424.35	123
2026-02-26	427.50	430.80	426.00	426.00	426.00	82
2026-02-25	418.05	425.35	417.65	425.25	425.25	295
2026-02-24	417.70	419.30	414.95	419.30	419.30	246
2026-02-23	423.55	425.60	415.65	415.65	415.65	248
2026-02-20	424.40	426.85	422.40	426.85	426.85	562
2026-02-19	425.25	426.00	422.40	424.65	424.65	184
2026-02-18	417.20	423.80	417.15	423.80	423.80	398
2026-02-17	409.75	418.25	405.05	416.70	416.70	973
2026-02-16	414.50	414.50	405.50	411.50	411.50	130
2026-02-13	403.95	416.25	401.15	416.25	416.25	182
2026-02-12	421.05	421.45	404.75	404.75	404.75	317
2026-02-11	415.25	418.35	415.05	415.30	415.30	147
2026-02-10	415.35	419.45	414.60	417.10	417.10	181
2026-02-09	414.35	414.90	409.60	413.40	413.40	235
2026-02-06	405.35	415.95	405.35	415.55	415.55	415
2026-02-05	407.15	411.00	407.15	411.00	411.00	176

← NewerPage 3 of 5 · 253 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.