Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 408.90 | 409.45 | 406.00 | 408.80 | 408.80 | 58 |
| 2025-08-12 | 406.15 | 410.15 | 405.00 | 407.20 | 407.20 | 510 |
| 2025-08-11 | 402.85 | 409.10 | 402.10 | 407.35 | 407.35 | 364 |
| 2025-08-08 | 404.10 | 405.05 | 402.60 | 402.85 | 402.85 | 277 |
| 2025-08-07 | 406.55 | 409.00 | 400.20 | 400.20 | 400.20 | 631 |
| 2025-08-06 | 413.85 | 416.15 | 410.05 | 412.30 | 412.30 | 522 |
| 2025-08-05 | 418.95 | 419.35 | 412.65 | 412.65 | 412.65 | 105 |
| 2025-08-04 | 421.60 | 422.00 | 417.65 | 418.40 | 418.40 | 492 |
| 2025-08-01 | 421.35 | 421.65 | 413.00 | 417.80 | 417.80 | 1,409 |
| 2025-07-31 | 437.20 | 437.20 | 426.55 | 426.55 | 426.55 | 171 |
| 2025-07-30 | 434.10 | 438.05 | 434.10 | 435.20 | 435.20 | 454 |
| 2025-07-29 | 428.40 | 435.15 | 428.10 | 432.05 | 432.05 | 221 |
| 2025-07-28 | 424.40 | 431.50 | 424.40 | 431.50 | 431.50 | 179 |
| 2025-07-25 | 416.00 | 421.00 | 416.00 | 421.00 | 421.00 | 776 |
| 2025-07-24 | 427.30 | 427.55 | 420.00 | 420.00 | 420.00 | 590 |
| 2025-07-23 | 434.20 | 445.05 | 434.20 | 444.60 | 444.60 | 638 |
| 2025-07-22 | 443.05 | 443.05 | 437.45 | 437.45 | 437.45 | 816 |
| 2025-07-21 | 445.70 | 448.15 | 444.95 | 446.00 | 446.00 | 488 |
| 2025-07-18 | 445.75 | 446.85 | 441.70 | 444.60 | 444.60 | 361 |
| 2025-07-17 | 444.45 | 447.15 | 441.50 | 445.25 | 445.25 | 250 |
| 2025-07-16 | 439.95 | 442.15 | 433.30 | 433.30 | 433.30 | 74 |
| 2025-07-15 | 443.20 | 443.20 | 440.05 | 442.60 | 442.60 | 123 |
| 2025-07-14 | 435.25 | 445.10 | 434.85 | 445.10 | 445.10 | 300 |
| 2025-07-11 | 448.50 | 448.50 | 438.25 | 438.25 | 438.25 | 265 |
| 2025-07-10 | 446.95 | 450.90 | 446.70 | 450.55 | 450.55 | 142 |
| 2025-07-09 | 449.15 | 451.75 | 447.45 | 449.10 | 449.10 | 182 |
| 2025-07-08 | 455.20 | 455.20 | 452.25 | 452.25 | 452.25 | 33 |
| 2025-07-07 | 460.95 | 462.25 | 459.20 | 459.20 | 459.20 | 185 |
| 2025-07-04 | 454.70 | 457.50 | 454.70 | 457.50 | 457.50 | 50 |
| 2025-07-03 | 457.40 | 464.70 | 457.40 | 463.40 | 463.40 | 249 |
| 2025-07-02 | 453.60 | 467.95 | 452.95 | 459.65 | 459.65 | 124 |
| 2025-07-01 | 462.70 | 463.95 | 455.70 | 455.75 | 455.75 | 201 |
| 2025-06-30 | 460.10 | 460.45 | 456.05 | 459.00 | 459.00 | 164 |
| 2025-06-27 | 459.15 | 461.95 | 456.60 | 461.95 | 461.95 | 135 |
| 2025-06-26 | 448.25 | 459.35 | 445.00 | 457.95 | 457.95 | 496 |
| 2025-06-25 | 450.35 | 453.05 | 448.00 | 449.30 | 449.30 | 164 |
| 2025-06-24 | 448.75 | 448.75 | 441.80 | 444.00 | 444.00 | 72 |
| 2025-06-23 | 442.25 | 445.30 | 441.55 | 442.05 | 442.05 | 129 |
| 2025-06-20 | 441.35 | 446.80 | 440.25 | 445.25 | 445.25 | 364 |
| 2025-06-19 | 436.10 | 437.60 | 436.10 | 437.60 | 437.60 | 59 |
| 2025-06-18 | 443.05 | 445.50 | 443.05 | 445.50 | 445.50 | 269 |
| 2025-06-17 | 450.75 | 450.75 | 443.85 | 445.60 | 445.60 | 165 |
| 2025-06-16 | 442.00 | 450.75 | 442.00 | 450.30 | 450.30 | 998 |
| 2025-06-13 | 437.60 | 446.40 | 432.25 | 446.40 | 446.40 | 737 |
| 2025-06-12 | 454.35 | 454.35 | 445.00 | 445.00 | 445.00 | 2,036 |
| 2025-06-11 | 460.95 | 463.00 | 456.05 | 456.30 | 456.30 | 461 |
| 2025-06-10 | 460.05 | 464.35 | 457.05 | 457.05 | 457.05 | 579 |
| 2025-06-09 | 483.70 | 483.70 | 447.20 | 455.90 | 455.90 | 288 |
| 2025-06-06 | 488.70 | 494.05 | 488.65 | 491.70 | 491.70 | 149 |
| 2025-06-05 | 488.40 | 492.15 | 485.35 | 492.15 | 492.15 | 147 |
| 2025-06-04 | 489.60 | 489.60 | 484.25 | 488.55 | 488.55 | 174 |
| 2025-06-03 | 483.95 | 486.85 | 482.35 | 484.40 | 484.40 | 254 |
| 2025-06-02 | 484.20 | 484.45 | 475.95 | 480.90 | 480.90 | 380 |
| 2025-05-30 | 490.75 | 490.75 | 486.25 | 487.20 | 487.20 | 85 |
| 2025-05-29 | 497.40 | 497.80 | 487.75 | 487.75 | 487.75 | 93 |
| 2025-05-28 | 486.95 | 489.95 | 483.90 | 489.75 | 489.75 | 182 |
| 2025-05-27 | 481.15 | 486.60 | 480.95 | 485.00 | 485.00 | 104 |
| 2025-05-26 | 479.85 | 481.30 | 477.80 | 479.65 | 479.65 | 499 |
| 2025-05-23 | 478.10 | 479.90 | 469.00 | 476.60 | 476.60 | 223 |
| 2025-05-22 | 483.40 | 485.95 | 480.30 | 481.90 | 481.90 | 286 |
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.