Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 466.45 | 470.65 | 465.95 | 470.65 | 470.65 | 752 |
| 2025-11-04 | 467.30 | 475.20 | 466.10 | 467.65 | 467.65 | 754 |
| 2025-11-03 | 463.30 | 465.20 | 458.85 | 464.10 | 464.10 | 914 |
| 2025-10-31 | 456.15 | 465.80 | 455.15 | 462.35 | 462.35 | 382 |
| 2025-10-30 | 459.60 | 464.40 | 457.75 | 460.40 | 460.40 | 816 |
| 2025-10-29 | 467.25 | 468.35 | 462.40 | 464.00 | 464.00 | 401 |
| 2025-10-28 | 471.15 | 473.15 | 467.70 | 467.70 | 467.70 | 687 |
| 2025-10-27 | 472.45 | 472.45 | 466.25 | 471.40 | 471.40 | 335 |
| 2025-10-24 | 474.00 | 474.40 | 468.10 | 473.20 | 473.20 | 600 |
| 2025-10-23 | 455.70 | 467.05 | 454.05 | 467.05 | 467.05 | 495 |
| 2025-10-22 | 464.85 | 474.85 | 456.85 | 456.85 | 456.85 | 3,835 |
| 2025-10-21 | 394.70 | 400.95 | 394.70 | 400.95 | 400.95 | 534 |
| 2025-10-20 | 386.10 | 394.90 | 386.10 | 392.45 | 392.45 | 955 |
| 2025-10-17 | 368.95 | 380.00 | 366.05 | 378.35 | 378.35 | 1,123 |
| 2025-10-16 | 375.15 | 376.95 | 374.30 | 374.55 | 374.55 | 313 |
| 2025-10-15 | 376.25 | 379.00 | 374.25 | 374.90 | 374.90 | 398 |
| 2025-10-14 | 374.10 | 375.20 | 370.70 | 373.85 | 373.85 | 1,001 |
| 2025-10-13 | 374.05 | 378.40 | 367.10 | 378.40 | 378.40 | 529 |
| 2025-10-10 | 385.00 | 386.10 | 376.55 | 376.55 | 376.55 | 861 |
| 2025-10-09 | 385.90 | 388.55 | 384.90 | 388.00 | 388.00 | 329 |
| 2025-10-08 | 380.75 | 385.00 | 380.30 | 385.00 | 385.00 | 259 |
| 2025-10-07 | 386.55 | 388.95 | 377.75 | 379.20 | 379.20 | 500 |
| 2025-10-06 | 392.65 | 397.90 | 386.00 | 386.55 | 386.55 | 1,034 |
| 2025-10-03 | 378.45 | 387.75 | 378.45 | 387.75 | 387.75 | 293 |
| 2025-10-02 | 374.25 | 376.75 | 370.00 | 376.25 | 376.25 | 676 |
| 2025-10-01 | 377.50 | 381.20 | 369.85 | 369.85 | 369.85 | 333 |
| 2025-09-30 | 372.90 | 379.15 | 372.80 | 378.85 | 378.85 | 552 |
| 2025-09-29 | 378.20 | 380.00 | 375.00 | 375.85 | 375.85 | 245 |
| 2025-09-26 | 374.25 | 378.30 | 373.20 | 378.30 | 378.30 | 337 |
| 2025-09-25 | 375.95 | 377.05 | 371.50 | 374.30 | 374.30 | 240 |
| 2025-09-24 | 380.70 | 384.70 | 380.00 | 382.95 | 382.95 | 138 |
| 2025-09-23 | 376.70 | 380.75 | 376.70 | 380.75 | 380.75 | 347 |
| 2025-09-22 | 374.70 | 376.65 | 369.80 | 376.65 | 376.65 | 226 |
| 2025-09-19 | 370.75 | 372.70 | 370.75 | 371.15 | 371.15 | 210 |
| 2025-09-18 | 367.65 | 370.00 | 366.90 | 368.15 | 368.15 | 750 |
| 2025-09-17 | 364.90 | 367.70 | 364.90 | 367.30 | 367.30 | 232 |
| 2025-09-16 | 369.50 | 369.95 | 364.60 | 367.35 | 367.35 | 687 |
| 2025-09-15 | 385.85 | 385.85 | 374.85 | 374.85 | 374.85 | 455 |
| 2025-09-12 | 388.10 | 389.25 | 384.05 | 384.05 | 384.05 | 97 |
| 2025-09-11 | 386.80 | 390.90 | 384.30 | 388.50 | 388.50 | 359 |
| 2025-09-10 | 399.30 | 399.30 | 390.25 | 390.35 | 390.35 | 362 |
| 2025-09-09 | 399.70 | 400.25 | 399.05 | 399.70 | 399.70 | 95 |
| 2025-09-08 | 400.40 | 400.85 | 395.25 | 398.35 | 398.35 | 290 |
| 2025-09-05 | 389.55 | 395.20 | 385.35 | 395.20 | 395.20 | 463 |
| 2025-09-04 | 381.70 | 388.85 | 372.00 | 388.85 | 388.85 | 624 |
| 2025-09-03 | 401.00 | 405.40 | 392.35 | 392.35 | 392.35 | 201 |
| 2025-09-02 | 403.60 | 405.85 | 399.55 | 400.75 | 400.75 | 1,047 |
| 2025-09-01 | 404.60 | 406.45 | 403.95 | 405.00 | 405.00 | 327 |
| 2025-08-29 | 403.75 | 407.30 | 401.15 | 401.45 | 401.45 | 455 |
| 2025-08-28 | 406.25 | 406.60 | 403.80 | 403.80 | 403.80 | 66 |
| 2025-08-27 | 409.25 | 409.55 | 407.95 | 407.95 | 407.95 | 98 |
| 2025-08-26 | 401.45 | 403.55 | 399.50 | 401.35 | 401.35 | 292 |
| 2025-08-25 | 406.60 | 408.20 | 405.75 | 405.75 | 405.75 | 188 |
| 2025-08-22 | 406.45 | 409.00 | 405.90 | 406.60 | 406.60 | 123 |
| 2025-08-21 | 408.00 | 413.90 | 408.00 | 410.65 | 410.65 | 244 |
| 2025-08-20 | 409.95 | 413.35 | 409.75 | 413.35 | 413.35 | 490 |
| 2025-08-19 | 413.80 | 414.40 | 412.65 | 413.70 | 413.70 | 96 |
| 2025-08-18 | 413.40 | 415.90 | 410.25 | 415.90 | 415.90 | 221 |
| 2025-08-15 | 411.05 | 411.25 | 408.05 | 408.40 | 408.40 | 50 |
| 2025-08-14 | 411.70 | 414.65 | 406.70 | 407.95 | 407.95 | 307 |
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.