Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 578.20 | 580.80 | 575.00 | 579.10 | 579.10 | 308 |
| 2025-02-20 | 580.90 | 583.50 | 575.00 | 577.10 | 577.10 | 310 |
| 2025-02-19 | 574.70 | 579.50 | 572.30 | 579.50 | 579.50 | 382 |
| 2025-02-18 | 572.20 | 573.80 | 565.00 | 569.20 | 569.20 | 511 |
| 2025-02-17 | 574.80 | 575.00 | 570.00 | 571.20 | 571.20 | 334 |
| 2025-02-14 | 565.20 | 569.50 | 564.00 | 568.10 | 568.10 | 281 |
| 2025-02-13 | 568.20 | 569.40 | 565.20 | 565.20 | 565.20 | 378 |
| 2025-02-12 | 572.90 | 573.00 | 562.80 | 566.60 | 566.60 | 252 |
| 2025-02-11 | 577.50 | 578.10 | 571.20 | 571.20 | 571.20 | 127 |
| 2025-02-10 | 571.10 | 575.80 | 566.30 | 572.60 | 572.60 | 488 |
| 2025-02-07 | 568.50 | 570.70 | 567.40 | 568.30 | 568.30 | 281 |
| 2025-02-06 | 572.00 | 574.50 | 567.60 | 567.60 | 567.60 | 568 |
| 2025-02-05 | 559.90 | 565.20 | 553.10 | 565.00 | 565.00 | 331 |
| 2025-02-04 | 562.30 | 562.30 | 555.40 | 557.90 | 557.90 | 209 |
| 2025-02-03 | 554.40 | 564.80 | 544.20 | 564.60 | 564.60 | 573 |
| 2025-01-31 | 563.50 | 565.00 | 559.50 | 561.90 | 561.90 | 317 |
| 2025-01-30 | 558.20 | 559.70 | 554.90 | 558.90 | 558.90 | 204 |
| 2025-01-29 | 551.90 | 557.00 | 547.70 | 550.70 | 550.70 | 242 |
| 2025-01-28 | 551.30 | 553.30 | 544.00 | 545.10 | 545.10 | 483 |
| 2025-01-27 | 553.30 | 553.60 | 539.30 | 545.90 | 545.90 | 585 |
| 2025-01-24 | 568.50 | 569.60 | 549.10 | 552.90 | 552.90 | 1,314 |
| 2025-01-23 | 590.00 | 594.40 | 581.50 | 583.40 | 583.40 | 646 |
| 2025-01-22 | 578.20 | 589.30 | 578.10 | 589.30 | 589.30 | 350 |
| 2025-01-21 | 574.10 | 578.90 | 573.20 | 573.60 | 573.60 | 268 |
| 2025-01-20 | 580.00 | 580.00 | 575.30 | 576.40 | 576.40 | 251 |
| 2025-01-17 | 567.60 | 581.00 | 567.00 | 572.90 | 572.90 | 514 |
| 2025-01-16 | 566.10 | 571.70 | 559.00 | 562.90 | 562.90 | 512 |
| 2025-01-15 | 526.90 | 558.40 | 522.00 | 555.70 | 555.70 | 921 |
| 2025-01-14 | 528.50 | 528.50 | 523.00 | 527.10 | 527.10 | 99 |
| 2025-01-13 | 534.10 | 534.10 | 521.60 | 521.60 | 521.60 | 316 |
| 2025-01-10 | 529.10 | 534.00 | 526.20 | 534.00 | 534.00 | 249 |
| 2025-01-09 | 530.90 | 531.00 | 529.40 | 529.40 | 529.40 | 169 |
| 2025-01-08 | 517.20 | 529.50 | 517.00 | 529.50 | 529.50 | 235 |
| 2025-01-07 | 525.70 | 531.80 | 519.60 | 520.50 | 520.50 | 338 |
| 2025-01-06 | 519.40 | 520.80 | 514.00 | 520.70 | 520.70 | 249 |
| 2025-01-03 | 512.00 | 518.40 | 508.30 | 518.40 | 518.40 | 301 |
| 2025-01-02 | 507.00 | 513.30 | 505.00 | 513.30 | 513.30 | 173 |
| 2024-12-30 | 510.10 | 515.50 | 508.40 | 508.80 | 508.80 | 58 |
| 2024-12-27 | 517.00 | 517.00 | 508.60 | 511.70 | 511.70 | 23 |
| 2024-12-23 | 509.20 | 509.20 | 500.90 | 502.50 | 502.50 | 110 |
| 2024-12-20 | 505.00 | 507.50 | 495.10 | 507.50 | 507.50 | 907 |
| 2024-12-19 | 504.00 | 515.20 | 501.30 | 510.90 | 510.90 | 368 |
| 2024-12-18 | 521.90 | 522.30 | 516.40 | 518.60 | 518.60 | 40 |
| 2024-12-17 | 520.20 | 520.20 | 513.40 | 515.40 | 515.40 | 107 |
| 2024-12-16 | 512.90 | 520.70 | 512.90 | 518.40 | 518.40 | 165 |
| 2024-12-13 | 518.10 | 521.60 | 515.70 | 518.00 | 518.00 | 137 |
| 2024-12-12 | 515.90 | 524.40 | 513.20 | 523.90 | 523.90 | 445 |
| 2024-12-11 | 513.10 | 519.80 | 511.60 | 519.80 | 519.80 | 79 |
| 2024-12-10 | 512.80 | 515.30 | 510.10 | 515.30 | 515.30 | 106 |
| 2024-12-09 | 522.80 | 524.40 | 507.70 | 507.70 | 507.70 | 308 |
| 2024-12-06 | 526.10 | 526.20 | 517.30 | 523.30 | 523.30 | 488 |
| 2024-12-05 | 522.90 | 523.90 | 518.10 | 518.10 | 518.10 | 59 |
| 2024-12-04 | 516.00 | 523.70 | 515.60 | 523.70 | 523.70 | 296 |
| 2024-12-03 | 515.80 | 518.90 | 507.80 | 512.20 | 512.20 | 455 |
| 2024-12-02 | 516.50 | 523.00 | 516.50 | 518.20 | 518.20 | 395 |
| 2024-11-29 | 513.50 | 514.50 | 510.00 | 512.30 | 512.30 | 229 |
| 2024-11-28 | 510.30 | 516.10 | 510.30 | 513.50 | 513.50 | 120 |
| 2024-11-27 | 517.00 | 517.00 | 512.20 | 512.20 | 512.20 | 73 |
| 2024-11-26 | 511.90 | 516.50 | 511.90 | 516.50 | 516.50 | 181 |
| 2024-11-25 | 525.30 | 528.00 | 513.20 | 513.20 | 513.20 | 343 |
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.