Intuitive Surgical Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	428.43	434.89	425.51	426.70	426.70	2,609,600
2026-10-15	425.50	429.89	419.54	427.86	427.86	2,060,100
2026-10-14	424.81	425.50	414.65	420.24	420.24	1,913,900
2026-10-13	430.00	430.00	416.37	422.06	422.06	1,733,100
2026-10-12	423.00	429.27	421.03	427.64	427.64	1,618,700
2026-10-09	416.39	427.53	415.86	423.96	423.96	1,761,900
2026-10-08	411.60	416.72	407.70	415.41	415.41	2,533,300
2026-10-07	405.07	416.81	404.20	414.52	414.52	1,896,000
2026-10-06	405.20	409.34	402.00	404.76	404.76	1,649,700
2026-10-05	389.76	407.63	389.11	406.48	406.48	1,663,900
2026-10-02	405.15	406.47	391.39	391.95	391.95	1,833,100
2026-10-01	409.05	410.52	399.25	401.24	401.24	1,511,300
2026-09-30	408.05	410.74	405.51	406.63	406.63	1,658,500
2026-09-29	411.90	414.20	407.07	412.18	412.18	1,885,300
2026-09-28	405.18	416.51	402.75	414.79	414.79	2,568,500
2026-09-25	397.65	406.39	391.92	405.18	405.18	2,496,000
2026-09-24	396.73	404.19	395.18	399.52	399.52	1,564,600
2026-09-23	400.88	404.44	396.05	398.30	398.30	1,686,100
2026-09-22	403.00	403.97	397.72	402.09	402.09	1,863,500
2026-09-21	393.89	403.48	391.04	401.65	401.65	2,971,900
2026-09-18	381.51	394.91	379.50	393.33	393.33	4,926,100
2026-09-17	385.57	388.20	378.28	383.54	383.54	2,393,100
2026-09-16	378.00	387.29	377.16	382.29	382.29	2,134,400
2026-09-15	374.54	379.11	368.85	377.16	377.16	1,982,100
2026-09-14	374.60	378.58	372.15	377.94	377.94	2,433,500
2026-09-11	363.56	374.48	363.56	369.15	369.15	3,351,100
2026-09-10	347.66	362.48	345.25	360.46	360.46	3,369,200
2026-09-09	350.20	357.99	349.86	353.24	353.24	2,422,000
2026-09-08	361.31	362.53	347.52	350.16	350.16	3,194,800
2026-09-04	367.81	369.55	363.23	366.70	366.70	2,081,300
2026-09-03	374.79	378.99	365.42	369.83	369.83	1,745,700
2026-09-02	369.00	382.41	368.25	371.88	371.88	2,053,000
2026-09-01	375.00	375.40	366.35	369.25	369.25	1,848,700
2026-08-31	369.00	377.37	365.32	376.86	376.86	1,922,200
2026-08-28	368.00	373.40	366.74	372.60	372.60	1,801,600
2026-08-27	369.61	372.31	366.90	367.07	367.07	1,787,700
2026-08-26	368.49	372.37	366.73	370.42	370.42	1,664,300
2026-08-25	375.25	378.23	367.07	371.84	371.84	1,768,567
2026-08-24	379.25	384.06	373.48	373.57	373.57	1,519,418
2026-08-21	375.13	382.04	367.24	378.81	378.81	2,010,300
2026-08-20	397.23	398.99	372.60	374.48	374.48	3,970,900
2026-08-19	394.55	405.34	394.00	397.72	397.72	2,125,200
2026-08-18	394.00	399.87	390.84	391.18	391.18	2,385,000
2026-08-17	392.10	396.99	389.67	390.33	390.33	2,157,800
2026-08-14	401.02	402.46	394.06	394.51	394.51	1,986,200
2026-08-13	403.72	404.69	398.00	401.27	401.27	2,355,600
2026-08-12	403.81	404.98	397.17	401.27	401.27	3,142,600
2026-08-11	392.22	402.14	392.22	401.23	401.23	4,123,900
2026-08-10	379.24	393.63	378.00	393.38	393.38	3,221,600
2026-08-07	374.55	379.90	372.63	378.81	378.81	2,465,700
2026-08-06	374.39	378.64	371.68	373.71	373.71	2,594,600
2026-08-05	372.80	376.63	369.48	375.20	375.20	3,286,400
2026-08-04	376.31	376.31	364.26	368.27	368.27	3,938,800
2026-08-03	361.76	375.85	360.98	375.41	375.41	3,502,100
2026-07-31	350.77	355.09	348.88	353.33	353.33	2,461,900
2026-07-30	346.83	355.06	346.45	352.97	352.97	2,772,300
2026-07-29	361.46	361.80	351.94	353.10	353.10	2,735,600
2026-07-28	365.50	374.70	360.48	361.80	361.80	4,086,300
2026-07-27	344.00	359.26	343.39	356.83	356.83	5,120,000
2026-07-24	334.60	341.83	332.15	337.50	337.50	3,438,600

Page 1 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2021-10-05	3:1
2017-10-06	3:1
2003-07-01	1:2

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.