Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 406.50 | 407.40 | 396.65 | 404.60 | 404.60 | 136 |
| 2026-02-03 | 420.60 | 423.85 | 412.15 | 412.30 | 412.30 | 211 |
| 2026-02-02 | 421.40 | 425.35 | 421.40 | 423.80 | 423.80 | 323 |
| 2026-01-30 | 421.90 | 426.50 | 421.90 | 424.30 | 424.30 | 51 |
| 2026-01-29 | 435.60 | 439.70 | 424.45 | 424.45 | 424.45 | 163 |
| 2026-01-28 | 437.45 | 440.05 | 437.40 | 438.55 | 438.55 | 111 |
| 2026-01-27 | 448.15 | 449.45 | 439.10 | 439.10 | 439.10 | 187 |
| 2026-01-26 | 441.65 | 448.05 | 438.85 | 448.05 | 448.05 | 501 |
| 2026-01-23 | 464.25 | 466.70 | 445.85 | 445.85 | 445.85 | 1,514 |
| 2026-01-22 | 449.00 | 452.65 | 449.00 | 452.65 | 452.65 | 69 |
| 2026-01-21 | 451.45 | 453.35 | 447.45 | 447.45 | 447.45 | 113 |
| 2026-01-20 | 448.90 | 452.95 | 448.00 | 451.80 | 451.80 | 361 |
| 2026-01-19 | 445.30 | 453.90 | 436.85 | 453.90 | 453.90 | 89 |
| 2026-01-16 | 467.85 | 467.85 | 462.65 | 464.35 | 464.35 | 63 |
| 2026-01-15 | 471.05 | 477.00 | 468.00 | 468.35 | 468.35 | 172 |
| 2026-01-14 | 477.65 | 489.85 | 453.10 | 460.80 | 460.80 | 430 |
| 2026-01-13 | 488.55 | 489.65 | 479.35 | 486.05 | 486.05 | 179 |
| 2026-01-12 | 499.10 | 500.10 | 485.05 | 487.95 | 487.95 | 181 |
| 2026-01-09 | 504.20 | 505.30 | 498.55 | 499.55 | 499.55 | 85 |
| 2026-01-08 | 504.10 | 504.10 | 498.20 | 503.90 | 503.90 | 188 |
| 2026-01-07 | 508.90 | 516.10 | 503.00 | 516.10 | 516.10 | 285 |
| 2026-01-06 | 480.70 | 503.50 | 480.70 | 502.30 | 502.30 | 57 |
| 2026-01-05 | 481.10 | 483.60 | 477.10 | 482.80 | 482.80 | 126 |
| 2026-01-02 | 483.00 | 490.30 | 475.70 | 475.80 | 475.80 | 233 |
| 2025-12-30 | 484.40 | 489.20 | 484.40 | 489.20 | 489.20 | 111 |
| 2025-12-29 | 487.05 | 490.95 | 487.05 | 489.50 | 489.50 | 137 |
| 2025-12-23 | 497.40 | 497.40 | 488.80 | 489.55 | 489.55 | 311 |
| 2025-12-22 | 489.55 | 495.50 | 487.25 | 495.50 | 495.50 | 111 |
| 2025-12-19 | 476.75 | 486.10 | 476.75 | 486.10 | 486.10 | 137 |
| 2025-12-18 | 480.55 | 482.40 | 470.30 | 481.00 | 481.00 | 499 |
| 2025-12-17 | 471.90 | 476.70 | 471.60 | 476.45 | 476.45 | 89 |
| 2025-12-16 | 472.85 | 472.85 | 464.90 | 464.90 | 464.90 | 84 |
| 2025-12-15 | 463.95 | 475.95 | 462.40 | 472.40 | 472.40 | 585 |
| 2025-12-12 | 465.90 | 467.95 | 458.55 | 460.30 | 460.30 | 153 |
| 2025-12-11 | 470.40 | 471.00 | 465.15 | 466.55 | 466.55 | 230 |
| 2025-12-10 | 477.35 | 479.90 | 472.75 | 473.95 | 473.95 | 191 |
| 2025-12-09 | 484.45 | 487.60 | 483.15 | 485.00 | 485.00 | 104 |
| 2025-12-08 | 494.65 | 495.20 | 485.60 | 485.60 | 485.60 | 298 |
| 2025-12-05 | 489.45 | 491.40 | 489.45 | 491.40 | 491.40 | 40 |
| 2025-12-04 | 487.80 | 488.00 | 486.10 | 486.10 | 486.10 | 166 |
| 2025-12-03 | 487.40 | 488.15 | 486.35 | 486.55 | 486.55 | 61 |
| 2025-12-02 | 488.35 | 490.45 | 484.45 | 487.10 | 487.10 | 171 |
| 2025-12-01 | 491.30 | 491.40 | 490.20 | 491.00 | 491.00 | 211 |
| 2025-11-28 | 500.10 | 500.10 | 490.00 | 491.15 | 491.15 | 173 |
| 2025-11-27 | 496.95 | 498.95 | 496.05 | 496.05 | 496.05 | 110 |
| 2025-11-26 | 501.30 | 505.30 | 496.35 | 496.35 | 496.35 | 324 |
| 2025-11-25 | 493.90 | 496.00 | 485.00 | 496.00 | 496.00 | 475 |
| 2025-11-24 | 488.70 | 492.15 | 486.55 | 492.15 | 492.15 | 223 |
| 2025-11-21 | 475.75 | 483.10 | 474.00 | 483.10 | 483.10 | 292 |
| 2025-11-20 | 491.15 | 497.35 | 490.40 | 493.20 | 493.20 | 288 |
| 2025-11-19 | 468.95 | 484.80 | 468.95 | 480.20 | 480.20 | 143 |
| 2025-11-18 | 471.25 | 472.05 | 465.00 | 470.20 | 470.20 | 497 |
| 2025-11-17 | 475.65 | 476.30 | 470.05 | 476.30 | 476.30 | 655 |
| 2025-11-14 | 486.40 | 486.40 | 477.60 | 480.90 | 480.90 | 390 |
| 2025-11-13 | 493.95 | 493.95 | 484.05 | 490.15 | 490.15 | 439 |
| 2025-11-12 | 495.50 | 501.20 | 494.75 | 494.75 | 494.75 | 493 |
| 2025-11-11 | 497.85 | 498.60 | 495.45 | 496.70 | 496.70 | 397 |
| 2025-11-10 | 485.85 | 493.50 | 485.10 | 490.00 | 490.00 | 556 |
| 2025-11-07 | 475.65 | 479.65 | 469.25 | 479.65 | 479.65 | 514 |
| 2025-11-06 | 473.15 | 474.70 | 467.15 | 469.10 | 469.10 | 907 |
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.