Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	300.00	304.19	298.70	302.35	302.35	1,566,542
2023-09-08	297.55	300.22	296.58	298.22	298.22	1,507,751
2023-09-07	305.53	305.97	295.01	297.22	297.22	2,117,376
2023-09-06	309.48	309.65	303.80	307.84	307.84	1,171,433
2023-09-05	310.00	311.38	306.68	307.68	307.68	944,096
2023-09-01	317.55	318.20	309.20	310.41	310.41	1,335,739
2023-08-31	319.60	321.31	312.46	312.68	312.68	2,076,948
2023-08-30	312.05	319.53	312.05	318.58	318.58	2,092,079
2023-08-29	301.50	311.08	301.50	310.39	310.39	1,804,716
2023-08-28	301.22	304.91	300.00	301.48	301.48	1,450,309
2023-08-25	287.28	298.36	286.74	297.55	297.55	1,920,616
2023-08-24	292.88	293.49	285.47	285.64	285.64	1,558,938
2023-08-23	287.56	292.70	287.56	290.39	290.39	1,321,796
2023-08-22	287.73	289.08	285.73	287.16	287.16	1,161,420
2023-08-21	286.12	286.88	282.50	286.67	286.67	1,776,761
2023-08-18	287.46	291.06	284.88	285.95	285.95	2,983,657
2023-08-17	298.06	299.57	289.11	290.08	290.08	2,061,638
2023-08-16	305.60	306.27	299.10	299.32	299.32	1,441,637
2023-08-15	306.09	312.30	305.93	306.62	306.62	1,342,268
2023-08-14	304.86	305.89	303.23	305.08	305.08	950,822
2023-08-11	302.93	306.09	302.52	304.49	304.49	933,712
2023-08-10	305.75	308.60	303.82	304.67	304.67	1,054,809
2023-08-09	302.87	307.40	302.47	304.10	304.10	1,218,971
2023-08-08	306.24	306.27	297.17	302.87	302.87	2,272,431
2023-08-07	310.00	312.86	307.66	309.24	309.24	1,658,934
2023-08-04	311.90	313.27	308.25	309.31	309.31	1,656,890
2023-08-03	310.38	313.29	306.09	311.28	311.28	1,636,155
2023-08-02	320.59	322.62	313.34	313.87	313.87	1,907,204
2023-08-01	322.00	324.52	321.70	323.95	323.95	1,347,004
2023-07-31	325.89	326.27	321.91	324.40	324.40	1,439,063
2023-07-28	327.40	328.70	324.93	326.53	326.53	1,467,929
2023-07-27	331.71	333.68	322.66	323.56	323.56	1,641,631
2023-07-26	328.27	331.02	326.56	329.37	329.37	1,258,762
2023-07-25	322.76	331.56	322.46	330.90	330.90	2,021,416
2023-07-24	336.76	337.85	322.64	323.56	323.56	2,999,129
2023-07-21	335.91	345.40	329.53	336.66	336.66	9,157,647
2023-07-20	350.05	353.46	346.85	347.66	347.66	3,442,616
2023-07-19	357.64	358.07	348.00	349.70	349.70	2,580,076
2023-07-18	351.61	355.50	346.54	354.93	354.93	2,236,757
2023-07-17	354.00	355.54	348.60	353.84	353.84	1,812,580
2023-07-14	347.50	355.38	346.40	354.00	354.00	2,072,816
2023-07-13	348.32	349.58	345.95	346.97	346.97	2,314,677
2023-07-12	342.88	348.63	341.45	347.59	347.59	1,723,521
2023-07-11	340.92	342.76	336.64	339.11	339.11	1,850,729
2023-07-10	333.33	341.15	333.33	340.27	340.27	2,036,669
2023-07-07	329.99	332.97	327.62	331.29	331.29	2,015,437
2023-07-06	328.78	331.65	328.02	330.14	330.14	1,166,456
2023-07-05	334.16	336.28	331.44	333.89	333.89	1,048,378
2023-07-03	339.92	339.92	334.25	336.03	336.03	825,777
2023-06-30	341.33	344.08	340.57	341.94	341.94	1,506,104
2023-06-29	335.00	340.59	334.61	338.49	338.49	1,679,348
2023-06-28	330.00	334.51	329.48	332.98	332.98	1,089,029
2023-06-27	329.51	330.99	325.29	330.02	330.02	1,268,247
2023-06-26	326.60	328.43	323.23	325.16	325.16	1,309,314
2023-06-23	324.71	328.68	323.72	327.26	327.26	1,589,159
2023-06-22	323.69	328.28	322.28	327.62	327.62	864,439
2023-06-21	327.83	327.83	322.15	323.74	323.74	1,445,352
2023-06-20	328.00	329.68	324.07	327.83	327.83	1,726,167
2023-06-16	331.69	333.14	328.00	329.36	329.36	3,113,224
2023-06-15	322.24	330.53	320.45	328.27	328.27	1,783,883

← NewerPage 14 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.