Intuitive Surgical, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 524.90 | 532.70 | 522.30 | 522.30 | 522.30 | 1,534 |
| 2024-11-21 | 515.10 | 524.00 | 514.00 | 524.00 | 524.00 | 171 |
| 2024-11-20 | 510.00 | 515.00 | 509.10 | 511.40 | 511.40 | 160 |
| 2024-11-19 | 506.60 | 507.10 | 500.00 | 507.10 | 507.10 | 194 |
| 2024-11-18 | 502.70 | 507.40 | 499.30 | 507.40 | 507.40 | 95 |
| 2024-11-15 | 509.30 | 510.30 | 502.70 | 505.80 | 505.80 | 332 |
| 2024-11-14 | 509.70 | 514.20 | 509.60 | 514.20 | 514.20 | 180 |
| 2024-11-13 | 508.40 | 511.30 | 504.40 | 507.30 | 507.30 | 235 |
| 2024-11-12 | 506.00 | 509.20 | 502.90 | 502.90 | 502.90 | 277 |
| 2024-11-11 | 503.50 | 509.40 | 503.50 | 505.10 | 505.10 | 501 |
| 2024-11-08 | 489.15 | 498.10 | 486.30 | 498.10 | 498.10 | 392 |
| 2024-11-07 | 480.85 | 482.80 | 477.55 | 482.30 | 482.30 | 1,382 |
| 2024-11-06 | 485.00 | 492.15 | 473.85 | 480.95 | 480.95 | 694 |
| 2024-11-05 | 470.20 | 474.00 | 470.20 | 473.50 | 473.50 | 65 |
| 2024-11-04 | 465.10 | 467.95 | 463.45 | 467.80 | 467.80 | 349 |
| 2024-11-01 | 465.50 | 470.20 | 462.70 | 468.85 | 468.85 | 286 |
| 2024-10-31 | 471.30 | 471.55 | 464.80 | 464.80 | 464.80 | 124 |
| 2024-10-30 | 473.70 | 478.60 | 470.55 | 472.65 | 472.65 | 353 |
| 2024-10-29 | 474.15 | 476.20 | 469.05 | 474.30 | 474.30 | 133 |
| 2024-10-28 | 475.05 | 478.70 | 471.30 | 471.30 | 471.30 | 88 |
| 2024-10-25 | 474.10 | 478.05 | 472.80 | 474.55 | 474.55 | 419 |
| 2024-10-24 | 478.35 | 481.00 | 474.75 | 474.75 | 474.75 | 248 |
| 2024-10-23 | 480.00 | 481.00 | 473.05 | 473.05 | 473.05 | 239 |
| 2024-10-22 | 478.35 | 480.00 | 471.60 | 477.50 | 477.50 | 2,420 |
| 2024-10-21 | 479.85 | 484.00 | 476.65 | 476.65 | 476.65 | 759 |
| 2024-10-18 | 463.00 | 475.45 | 459.10 | 474.35 | 474.35 | 1,554 |
| 2024-10-17 | 441.45 | 442.50 | 438.45 | 438.70 | 438.70 | 369 |
| 2024-10-16 | 441.35 | 442.70 | 438.55 | 438.80 | 438.80 | 206 |
| 2024-10-15 | 449.95 | 453.25 | 442.40 | 442.40 | 442.40 | 2,896 |
| 2024-10-14 | 444.75 | 446.75 | 442.85 | 445.05 | 445.05 | 563 |
| 2024-10-11 | 444.00 | 446.60 | 442.75 | 442.75 | 442.75 | 144 |
| 2024-10-10 | 445.10 | 447.90 | 444.00 | 445.60 | 445.60 | 63 |
| 2024-10-09 | 440.05 | 442.05 | 437.45 | 442.05 | 442.05 | 48 |
| 2024-10-08 | 429.55 | 436.15 | 429.00 | 436.15 | 436.15 | 356 |
| 2024-10-07 | 437.75 | 437.95 | 432.55 | 434.85 | 434.85 | 307 |
| 2024-10-04 | 437.30 | 437.30 | 435.80 | 435.80 | 435.80 | 15 |
| 2024-10-03 | 440.85 | 440.85 | 437.10 | 437.10 | 437.10 | 23 |
| 2024-10-02 | 436.45 | 442.35 | 435.60 | 442.35 | 442.35 | 144 |
| 2024-10-01 | 442.45 | 445.00 | 439.85 | 440.25 | 440.25 | 513 |
| 2024-09-30 | 429.65 | 438.90 | 427.50 | 438.90 | 438.90 | 133 |
| 2024-09-27 | 434.25 | 437.60 | 432.25 | 433.50 | 433.50 | 111 |
| 2024-09-26 | 435.55 | 435.55 | 434.70 | 434.70 | 434.70 | 20 |
| 2024-09-25 | 431.40 | 436.15 | 431.40 | 434.35 | 434.35 | 67 |
| 2024-09-24 | 441.90 | 443.00 | 434.10 | 435.90 | 435.90 | 60 |
| 2024-09-23 | 433.05 | 441.95 | 433.05 | 440.10 | 440.10 | 191 |
| 2024-09-20 | 436.50 | 440.40 | 432.00 | 433.00 | 433.00 | 60 |
| 2024-09-19 | 438.30 | 441.50 | 436.65 | 438.85 | 438.85 | 134 |
| 2024-09-18 | 437.00 | 437.00 | 432.60 | 433.95 | 433.95 | 187 |
| 2024-09-17 | 443.10 | 443.80 | 438.60 | 438.60 | 438.60 | 131 |
| 2024-09-16 | 441.30 | 443.05 | 441.00 | 441.00 | 441.00 | 215 |
| 2024-09-13 | 446.80 | 446.80 | 443.80 | 445.65 | 445.65 | 81 |
| 2024-09-12 | 446.95 | 447.60 | 441.25 | 442.40 | 442.40 | 48 |
| 2024-09-11 | 436.00 | 436.00 | 435.45 | 435.45 | 435.45 | 81 |
| 2024-09-10 | 434.60 | 438.20 | 431.55 | 437.45 | 437.45 | 72 |
| 2024-09-09 | 429.40 | 433.70 | 428.20 | 432.70 | 432.70 | 88 |
| 2024-09-06 | 425.20 | 431.45 | 422.00 | 422.00 | 422.00 | 144 |
| 2024-09-05 | 434.00 | 437.05 | 423.05 | 426.85 | 426.85 | 111 |
| 2024-09-04 | 435.80 | 437.45 | 432.65 | 435.80 | 435.80 | 207 |
| 2024-09-03 | 445.10 | 446.45 | 440.45 | 441.25 | 441.25 | 36 |
| 2024-09-02 | 444.95 | 447.60 | 442.00 | 442.00 | 442.00 | 81 |
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.