Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	338.50	340.55	328.57	332.02	332.02	4,892,600
2026-07-22	351.86	355.00	340.61	340.69	340.69	4,563,800
2026-07-21	347.01	362.85	347.00	350.06	350.06	5,161,000
2026-07-20	347.01	355.08	342.10	353.17	353.17	5,717,900
2026-07-17	365.03	367.74	344.55	345.42	345.42	11,563,800
2026-07-16	394.00	405.50	393.68	402.33	402.33	5,664,600
2026-07-15	378.55	393.96	378.50	388.97	388.97	4,141,600
2026-07-14	396.10	397.38	378.50	379.50	379.50	5,748,100
2026-07-13	407.26	414.58	406.82	407.12	407.12	1,801,600
2026-07-10	412.90	415.91	403.25	406.78	406.78	1,859,900
2026-07-09	415.10	416.25	409.00	411.55	411.55	1,953,500
2026-07-08	427.30	428.47	414.59	415.10	415.10	1,614,800
2026-07-07	439.50	443.84	424.86	427.30	427.30	2,492,100
2026-07-06	428.93	440.17	420.51	432.83	432.83	3,412,900
2026-07-02	409.81	426.02	406.47	426.01	426.01	3,139,900
2026-07-01	403.00	408.62	399.99	402.38	402.38	1,939,300
2026-06-30	405.41	406.56	397.52	397.68	397.68	2,585,400
2026-06-29	409.68	415.99	405.14	405.97	405.97	2,328,700
2026-06-26	399.48	409.78	399.29	404.70	404.70	3,413,200
2026-06-25	403.21	412.47	398.89	399.69	399.69	2,818,100
2026-06-24	406.00	412.54	400.12	401.83	401.83	2,438,800
2026-06-23	403.25	407.33	399.29	403.18	403.18	2,705,200
2026-06-22	401.33	408.53	399.50	402.95	402.95	2,680,700
2026-06-18	403.60	409.64	400.93	406.78	406.78	4,404,200
2026-06-17	415.00	418.24	400.10	402.18	402.18	2,239,400
2026-06-16	419.00	422.46	412.93	417.07	417.07	1,845,400
2026-06-15	412.94	420.59	412.88	416.55	416.55	2,601,700
2026-06-12	415.01	415.76	402.73	411.06	411.06	1,777,000
2026-06-11	412.16	416.19	406.82	412.90	412.90	1,998,400
2026-06-10	424.14	426.20	411.92	412.02	412.02	2,004,800
2026-06-09	421.13	430.85	417.55	426.61	426.61	2,275,500
2026-06-08	422.54	424.39	417.14	418.61	418.61	2,180,400
2026-06-05	420.00	428.46	419.50	422.06	422.06	2,775,600
2026-06-04	413.86	423.50	412.62	418.82	418.82	2,353,900
2026-06-03	400.50	407.85	399.44	407.29	407.29	2,651,400
2026-06-02	408.50	414.00	396.68	402.30	402.30	3,985,900
2026-06-01	420.47	423.95	411.83	412.26	412.26	3,033,600
2026-05-29	423.79	426.81	419.83	424.64	424.64	3,440,400
2026-05-28	419.58	425.00	414.75	423.63	423.63	2,183,900
2026-05-27	432.22	439.20	414.30	418.55	418.55	3,122,600
2026-05-26	439.42	442.94	434.15	436.64	436.64	1,688,500
2026-05-22	439.50	443.86	434.77	438.10	438.10	2,009,100
2026-05-21	446.21	447.57	435.15	439.80	439.80	2,088,400
2026-05-20	440.38	449.77	434.50	449.03	449.03	1,737,900
2026-05-19	440.80	447.80	436.39	441.58	441.58	2,799,100
2026-05-18	421.96	440.61	421.96	439.92	439.92	2,119,600
2026-05-15	430.00	431.98	420.56	421.12	421.12	2,375,100
2026-05-14	432.00	434.91	426.53	428.06	428.06	2,171,900
2026-05-13	430.96	438.78	426.66	432.27	432.27	1,996,700
2026-05-12	425.00	435.56	420.00	431.87	431.87	2,351,600
2026-05-11	446.91	448.75	417.74	420.06	420.06	4,032,900
2026-05-08	454.31	454.32	447.00	450.06	450.06	2,402,300
2026-05-07	453.04	462.40	452.00	453.49	453.49	1,563,000
2026-05-06	451.62	455.00	446.90	451.73	451.73	1,982,700
2026-05-05	453.93	458.26	441.98	451.38	451.38	2,952,300
2026-05-04	457.56	461.24	449.23	452.35	452.35	1,797,600
2026-05-01	458.86	463.14	456.36	457.78	457.78	1,461,900
2026-04-30	452.68	458.29	449.83	457.61	457.61	2,000,300
2026-04-29	463.50	463.50	449.59	453.83	453.83	2,059,300
2026-04-28	472.42	473.86	463.38	466.64	466.64	1,836,400

← NewerPage 2 of 3 · 126 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.