Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 490.20 | 491.85 | 487.00 | 490.60 | 490.60 | 222 |
| 2025-05-20 | 497.15 | 498.00 | 492.10 | 492.60 | 492.60 | 402 |
| 2025-05-19 | 494.05 | 498.65 | 493.45 | 497.75 | 497.75 | 492 |
| 2025-05-16 | 497.40 | 505.70 | 497.40 | 499.55 | 499.55 | 796 |
| 2025-05-15 | 504.50 | 504.70 | 492.40 | 500.90 | 500.90 | 522 |
| 2025-05-14 | 506.60 | 506.60 | 498.65 | 502.20 | 502.20 | 416 |
| 2025-05-13 | 503.80 | 509.40 | 501.00 | 506.70 | 506.70 | 205 |
| 2025-05-12 | 492.55 | 501.80 | 492.55 | 500.10 | 500.10 | 536 |
| 2025-05-09 | 481.60 | 491.20 | 472.35 | 477.25 | 477.25 | 421 |
| 2025-05-08 | 479.30 | 482.65 | 476.80 | 481.15 | 481.15 | 550 |
| 2025-05-07 | 472.15 | 473.60 | 467.05 | 467.05 | 467.05 | 414 |
| 2025-05-06 | 470.00 | 471.00 | 462.25 | 467.75 | 467.75 | 375 |
| 2025-05-05 | 466.70 | 470.35 | 461.85 | 470.35 | 470.35 | 111 |
| 2025-05-02 | 461.45 | 468.95 | 460.35 | 463.60 | 463.60 | 381 |
| 2025-04-30 | 453.05 | 454.85 | 442.65 | 449.30 | 449.30 | 305 |
| 2025-04-29 | 453.55 | 455.10 | 446.65 | 446.95 | 446.95 | 223 |
| 2025-04-28 | 454.90 | 455.20 | 448.25 | 448.25 | 448.25 | 404 |
| 2025-04-25 | 447.85 | 453.45 | 445.10 | 448.25 | 448.25 | 816 |
| 2025-04-24 | 426.75 | 443.60 | 424.30 | 443.60 | 443.60 | 279 |
| 2025-04-23 | 417.40 | 454.00 | 413.20 | 439.25 | 439.25 | 1,716 |
| 2025-04-22 | 413.00 | 420.00 | 408.30 | 416.05 | 416.05 | 923 |
| 2025-04-17 | 426.40 | 428.60 | 424.75 | 428.60 | 428.60 | 224 |
| 2025-04-16 | 422.55 | 432.60 | 422.55 | 432.60 | 432.60 | 330 |
| 2025-04-15 | 435.65 | 437.00 | 432.75 | 434.05 | 434.05 | 381 |
| 2025-04-14 | 445.15 | 445.15 | 435.30 | 435.30 | 435.30 | 686 |
| 2025-04-11 | 438.00 | 438.95 | 426.50 | 428.60 | 428.60 | 648 |
| 2025-04-10 | 477.05 | 477.15 | 435.40 | 435.40 | 435.40 | 1,646 |
| 2025-04-09 | 412.00 | 420.00 | 401.45 | 410.85 | 410.85 | 307 |
| 2025-04-08 | 429.55 | 446.55 | 427.70 | 438.75 | 438.75 | 1,074 |
| 2025-04-07 | 372.10 | 421.70 | 341.55 | 419.65 | 419.65 | 3,553 |
| 2025-04-04 | 442.90 | 447.60 | 417.60 | 422.75 | 422.75 | 2,144 |
| 2025-04-03 | 452.80 | 452.90 | 437.80 | 452.30 | 452.30 | 1,549 |
| 2025-04-02 | 459.50 | 462.30 | 451.30 | 462.30 | 462.30 | 411 |
| 2025-04-01 | 458.20 | 459.35 | 451.10 | 457.25 | 457.25 | 573 |
| 2025-03-31 | 448.00 | 453.20 | 445.00 | 453.20 | 453.20 | 1,121 |
| 2025-03-28 | 469.70 | 469.95 | 454.75 | 454.75 | 454.75 | 548 |
| 2025-03-27 | 473.00 | 474.20 | 469.25 | 472.90 | 472.90 | 394 |
| 2025-03-26 | 486.30 | 486.30 | 472.95 | 472.95 | 472.95 | 934 |
| 2025-03-25 | 471.65 | 480.30 | 470.40 | 477.55 | 477.55 | 1,385 |
| 2025-03-24 | 458.40 | 471.25 | 458.40 | 469.80 | 469.80 | 2,766 |
| 2025-03-21 | 452.55 | 454.05 | 444.75 | 450.25 | 450.25 | 2,241 |
| 2025-03-20 | 458.30 | 460.10 | 450.40 | 454.70 | 454.70 | 435 |
| 2025-03-19 | 444.25 | 448.55 | 442.75 | 448.55 | 448.55 | 136 |
| 2025-03-18 | 448.15 | 449.00 | 437.95 | 442.80 | 442.80 | 8,663 |
| 2025-03-17 | 445.10 | 447.75 | 437.30 | 443.55 | 443.55 | 640 |
| 2025-03-14 | 445.00 | 451.10 | 441.85 | 446.45 | 446.45 | 360 |
| 2025-03-13 | 460.00 | 460.00 | 440.75 | 442.75 | 442.75 | 649 |
| 2025-03-12 | 456.40 | 471.60 | 449.55 | 460.60 | 460.60 | 1,116 |
| 2025-03-11 | 441.10 | 450.90 | 437.50 | 448.40 | 448.40 | 1,596 |
| 2025-03-10 | 474.15 | 477.10 | 448.45 | 451.65 | 451.65 | 3,253 |
| 2025-03-07 | 491.95 | 507.50 | 467.85 | 467.85 | 467.85 | 1,300 |
| 2025-03-06 | 520.40 | 524.90 | 512.60 | 514.40 | 514.40 | 466 |
| 2025-03-05 | 527.20 | 527.30 | 517.40 | 517.40 | 517.40 | 527 |
| 2025-03-04 | 540.80 | 540.80 | 519.60 | 522.90 | 522.90 | 598 |
| 2025-03-03 | 552.90 | 553.40 | 549.40 | 552.20 | 552.20 | 513 |
| 2025-02-28 | 538.20 | 546.00 | 537.90 | 538.70 | 538.70 | 297 |
| 2025-02-27 | 555.00 | 559.80 | 554.50 | 556.20 | 556.20 | 208 |
| 2025-02-26 | 550.20 | 556.10 | 546.30 | 556.10 | 556.10 | 287 |
| 2025-02-25 | 565.00 | 565.00 | 532.00 | 532.50 | 532.50 | 1,461 |
| 2025-02-24 | 566.50 | 572.50 | 564.50 | 569.70 | 569.70 | 435 |
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.