Intuitive Surgical Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	301.99	303.80	293.34	295.92	295.92	1,488,893
2022-04-04	306.50	308.97	301.09	302.25	302.25	1,561,520
2022-04-01	304.00	306.07	301.20	305.54	305.54	1,470,411
2022-03-31	305.08	307.85	301.59	301.68	301.68	2,733,610
2022-03-30	301.68	306.59	299.52	304.44	304.44	1,914,753
2022-03-29	298.35	302.51	298.35	302.00	302.00	1,618,904
2022-03-28	286.04	295.46	285.32	294.95	294.95	1,963,579
2022-03-25	285.09	286.94	282.28	286.87	286.87	1,435,113
2022-03-24	276.82	281.19	273.65	281.08	281.08	1,513,251
2022-03-23	284.52	284.52	274.52	275.20	275.20	1,639,565
2022-03-22	283.11	287.91	281.74	286.44	286.44	1,529,268
2022-03-21	287.66	290.09	279.51	283.28	283.28	1,645,980
2022-03-18	283.31	291.20	278.56	290.11	290.11	3,152,881
2022-03-17	277.74	283.50	276.53	282.95	282.95	1,799,941
2022-03-16	273.55	279.77	268.71	277.85	277.85	2,429,890
2022-03-15	267.65	270.84	265.00	270.00	270.00	3,024,590
2022-03-14	272.34	277.81	262.53	263.80	263.80	2,722,220
2022-03-11	278.25	281.75	273.46	273.69	273.69	1,842,068
2022-03-10	272.89	276.72	271.00	275.72	275.72	1,331,160
2022-03-09	277.45	279.80	272.74	278.82	278.82	2,080,804
2022-03-08	286.66	288.98	268.92	269.32	269.32	3,452,117
2022-03-07	300.50	304.68	291.61	292.69	292.69	2,866,213
2022-03-04	296.71	303.00	294.72	302.28	302.28	1,995,954
2022-03-03	301.22	304.28	298.41	299.82	299.82	2,098,608
2022-03-02	294.15	300.72	291.81	299.01	299.01	1,748,339
2022-03-01	289.96	293.79	287.01	291.55	291.55	1,645,661
2022-02-28	290.21	293.33	286.47	290.33	290.33	1,644,643
2022-02-25	289.08	293.62	284.65	293.51	293.51	1,454,887
2022-02-24	266.22	289.29	266.02	288.38	288.38	2,733,731
2022-02-23	284.95	286.45	275.56	276.50	276.50	1,706,036
2022-02-22	278.12	287.32	277.35	284.00	284.00	2,116,945
2022-02-18	283.37	286.60	280.24	280.78	280.78	1,423,628
2022-02-17	289.47	290.00	283.50	284.08	284.08	1,573,497
2022-02-16	289.00	292.36	282.72	291.14	291.14	1,797,240
2022-02-15	285.00	290.61	284.80	289.31	289.31	1,413,799
2022-02-14	283.24	286.17	279.03	281.14	281.14	1,563,267
2022-02-11	291.53	294.48	282.20	283.16	283.16	2,267,399
2022-02-10	287.69	294.98	286.74	292.49	292.49	2,882,855
2022-02-09	287.11	292.94	287.11	292.18	292.18	2,141,932
2022-02-08	283.65	285.35	277.81	283.39	283.39	2,047,966
2022-02-07	284.41	290.90	283.56	284.89	284.89	1,721,456
2022-02-04	282.85	288.29	280.46	285.73	285.73	1,634,052
2022-02-03	286.84	291.96	284.91	285.60	285.60	1,920,153
2022-02-02	292.08	295.26	289.07	292.94	292.94	2,328,934
2022-02-01	285.18	289.70	281.61	286.51	286.51	2,098,738
2022-01-31	276.23	285.23	273.81	284.18	284.18	2,993,400
2022-01-28	264.42	272.04	258.12	271.79	271.79	2,712,774
2022-01-27	267.59	270.83	261.02	262.77	262.77	2,585,585
2022-01-26	269.00	275.01	261.20	264.46	264.46	3,512,670
2022-01-25	261.64	268.40	260.30	264.14	264.14	2,768,237
2022-01-24	264.62	272.78	254.20	271.98	271.98	4,707,679
2022-01-21	275.04	281.58	267.30	269.53	269.53	5,584,178
2022-01-20	296.00	304.43	291.82	292.73	292.73	2,772,287
2022-01-19	296.07	299.63	293.00	293.46	293.46	1,917,851
2022-01-18	301.37	301.48	294.67	295.49	295.49	2,314,658
2022-01-14	310.39	311.51	303.89	307.74	307.74	2,299,939
2022-01-13	324.98	325.01	312.39	313.21	313.21	1,717,808
2022-01-12	324.81	327.14	319.56	323.16	323.16	2,106,970
2022-01-11	325.77	328.16	318.74	328.02	328.02	1,825,352
2022-01-10	321.18	325.81	315.25	325.53	325.53	2,057,509

← NewerPage 20 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.