Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	323.07	327.42	319.25	323.07	323.07	2,142,534
2023-06-13	313.47	316.98	312.69	315.45	315.45	1,052,757
2023-06-12	313.83	316.28	312.00	313.64	313.64	1,470,499
2023-06-09	310.82	313.50	308.61	312.76	312.76	938,699
2023-06-08	306.32	311.23	304.79	310.82	310.82	1,126,663
2023-06-07	314.67	314.82	306.79	307.24	307.24	1,368,698
2023-06-06	316.90	318.92	313.00	315.72	315.72	1,132,856
2023-06-05	311.85	318.62	310.87	317.49	317.49	1,514,742
2023-06-02	310.54	313.47	308.82	312.18	312.18	1,276,220
2023-06-01	308.00	311.33	305.58	310.54	310.54	1,175,644
2023-05-31	307.00	308.26	300.14	307.84	307.84	2,454,744
2023-05-30	308.88	313.13	305.97	307.07	307.07	1,804,713
2023-05-26	302.76	307.86	302.76	306.90	306.90	1,440,697
2023-05-25	299.95	305.24	297.38	303.77	303.77	1,673,136
2023-05-24	300.01	303.65	299.20	302.48	302.48	1,192,557
2023-05-23	311.23	311.92	297.83	301.44	301.44	1,631,283
2023-05-22	312.83	317.81	312.57	313.62	313.62	1,046,172
2023-05-19	313.00	315.20	311.42	313.61	313.61	1,371,008
2023-05-18	307.87	312.65	307.04	312.23	312.23	1,391,837
2023-05-17	307.51	308.78	303.96	308.22	308.22	1,261,772
2023-05-16	306.67	308.36	306.10	306.61	306.61	811,989
2023-05-15	305.01	308.28	304.85	308.05	308.05	1,308,705
2023-05-12	304.28	305.95	303.09	305.27	305.27	950,388
2023-05-11	302.00	304.19	300.41	303.47	303.47	1,305,250
2023-05-10	303.10	304.05	300.53	302.59	302.59	1,274,054
2023-05-09	303.08	303.08	300.33	301.55	301.55	1,122,213
2023-05-08	304.54	304.60	301.01	303.09	303.09	1,048,955
2023-05-05	303.33	305.48	301.26	304.88	304.88	1,225,578
2023-05-04	303.53	304.99	300.79	303.21	303.21	1,402,161
2023-05-03	302.99	307.76	302.24	305.06	305.06	1,522,365
2023-05-02	300.71	302.89	297.63	301.22	301.22	1,688,444
2023-05-01	301.00	308.46	300.26	303.02	303.02	1,440,458
2023-04-28	297.62	301.57	296.76	301.22	301.22	1,940,778
2023-04-27	295.41	296.31	290.67	295.92	295.92	1,487,111
2023-04-26	293.03	296.95	291.02	294.96	294.96	1,649,628
2023-04-25	299.83	301.57	292.91	294.97	294.97	2,431,201
2023-04-24	299.11	303.10	297.73	300.46	300.46	2,154,748
2023-04-21	297.87	300.88	296.50	300.22	300.22	2,180,217
2023-04-20	298.96	302.23	296.76	297.41	297.41	2,809,140
2023-04-19	292.00	304.84	292.00	298.57	298.57	6,178,190
2023-04-18	270.00	270.23	266.45	269.28	269.28	2,632,769
2023-04-17	266.99	268.94	265.83	268.89	268.89	1,231,080
2023-04-14	265.54	268.40	264.57	267.02	267.02	1,319,552
2023-04-13	264.00	266.70	262.87	266.56	266.56	1,444,552
2023-04-12	265.00	265.90	261.42	261.77	261.77	1,154,340
2023-04-11	259.60	263.62	259.17	262.77	262.77	1,620,683
2023-04-10	255.60	259.11	252.04	258.94	258.94	1,160,895
2023-04-06	258.33	259.33	255.24	256.90	256.90	1,026,602
2023-04-05	254.23	258.89	253.75	257.99	257.99	1,366,398
2023-04-04	253.58	256.23	253.11	254.71	254.71	1,354,779
2023-04-03	254.30	254.44	250.01	253.53	253.53	1,554,762
2023-03-31	253.22	256.74	252.07	255.47	255.47	1,575,223
2023-03-30	254.05	254.20	248.29	251.30	251.30	1,908,912
2023-03-29	250.00	251.55	246.63	250.76	250.76	1,538,323
2023-03-28	253.00	253.37	248.50	249.49	249.49	1,179,536
2023-03-27	257.51	259.03	251.89	252.57	252.57	1,682,686
2023-03-24	248.00	257.46	248.00	256.42	256.42	3,269,871
2023-03-23	244.12	247.31	242.29	244.47	244.47	1,735,061
2023-03-22	245.44	248.28	240.54	240.81	240.81	1,151,808
2023-03-21	242.45	247.37	242.12	246.68	246.68	1,560,298

← NewerPage 15 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.