Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 481.00 | 486.77 | 469.20 | 470.99 | 470.99 | 2,028,000 |
| 2026-04-24 | 480.75 | 482.84 | 471.00 | 482.22 | 482.22 | 2,655,200 |
| 2026-04-23 | 484.50 | 489.86 | 477.19 | 478.82 | 478.82 | 2,889,700 |
| 2026-04-22 | 461.36 | 491.15 | 460.01 | 483.62 | 483.62 | 4,437,800 |
| 2026-04-21 | 469.05 | 471.08 | 451.29 | 451.29 | 451.29 | 3,379,600 |
| 2026-04-20 | 471.36 | 472.57 | 463.65 | 465.60 | 465.60 | 2,442,700 |
| 2026-04-17 | 463.60 | 474.28 | 463.02 | 469.21 | 469.21 | 2,720,700 |
| 2026-04-16 | 469.08 | 471.80 | 454.00 | 458.08 | 458.08 | 2,209,600 |
| 2026-04-15 | 469.55 | 473.99 | 465.79 | 468.36 | 468.36 | 1,935,100 |
| 2026-04-14 | 459.93 | 471.24 | 459.50 | 467.22 | 467.22 | 1,973,600 |
| 2026-04-13 | 448.17 | 459.25 | 448.17 | 458.96 | 458.96 | 1,691,000 |
| 2026-04-10 | 455.69 | 455.79 | 448.22 | 450.62 | 450.62 | 1,466,300 |
| 2026-04-09 | 459.32 | 460.65 | 451.03 | 454.94 | 454.94 | 1,551,500 |
| 2026-04-08 | 469.99 | 471.98 | 460.24 | 462.28 | 462.28 | 2,253,900 |
| 2026-04-07 | 451.01 | 453.42 | 447.78 | 452.95 | 452.95 | 1,796,824 |
| 2026-04-06 | 451.06 | 458.92 | 449.73 | 452.58 | 452.58 | 1,152,400 |
| 2026-04-02 | 456.26 | 463.93 | 450.40 | 452.07 | 452.07 | 1,647,800 |
| 2026-04-01 | 462.89 | 468.33 | 460.76 | 464.45 | 464.45 | 1,427,200 |
| 2026-03-31 | 455.03 | 463.00 | 448.40 | 460.99 | 460.99 | 1,960,300 |
| 2026-03-30 | 453.05 | 459.00 | 450.27 | 452.78 | 452.78 | 2,195,600 |
| 2026-03-27 | 465.42 | 466.21 | 451.56 | 452.66 | 452.66 | 2,107,200 |
| 2026-03-26 | 469.10 | 478.25 | 465.00 | 468.55 | 468.55 | 1,605,500 |
| 2026-03-25 | 474.46 | 480.18 | 468.50 | 469.98 | 469.98 | 1,428,200 |
| 2026-03-24 | 473.75 | 476.13 | 468.36 | 471.91 | 471.91 | 1,332,700 |
| 2026-03-23 | 488.15 | 489.00 | 478.03 | 478.04 | 478.04 | 1,501,700 |
| 2026-03-20 | 480.30 | 484.92 | 473.19 | 477.97 | 477.97 | 2,227,600 |
| 2026-03-19 | 477.50 | 483.04 | 475.81 | 479.93 | 479.93 | 1,258,500 |
| 2026-03-18 | 478.54 | 483.26 | 472.34 | 477.73 | 477.73 | 1,483,400 |
| 2026-03-17 | 487.54 | 494.43 | 482.19 | 482.76 | 482.76 | 1,057,200 |
| 2026-03-16 | 473.32 | 486.13 | 472.95 | 483.46 | 483.46 | 1,297,400 |
| 2026-03-13 | 478.00 | 482.68 | 458.00 | 472.16 | 472.16 | 2,489,800 |
| 2026-03-12 | 490.55 | 491.55 | 473.10 | 479.27 | 479.27 | 1,805,200 |
| 2026-03-11 | 489.23 | 493.58 | 479.11 | 492.87 | 492.87 | 1,537,900 |
| 2026-03-10 | 493.95 | 496.00 | 484.38 | 485.85 | 485.85 | 1,547,183 |
| 2026-03-09 | 485.01 | 493.89 | 480.23 | 493.56 | 493.56 | 1,651,611 |
| 2026-03-06 | 490.19 | 491.07 | 478.20 | 490.16 | 490.16 | 2,088,000 |
| 2026-03-05 | 495.20 | 502.48 | 488.81 | 496.70 | 496.70 | 1,541,200 |
| 2026-03-04 | 495.19 | 505.44 | 492.50 | 501.18 | 501.18 | 1,501,000 |
| 2026-03-03 | 487.18 | 497.96 | 486.98 | 497.42 | 497.42 | 1,841,100 |
| 2026-03-02 | 492.59 | 499.62 | 490.40 | 496.25 | 496.25 | 1,743,200 |
| 2026-02-27 | 499.71 | 504.95 | 499.21 | 503.51 | 503.51 | 1,634,200 |
| 2026-02-26 | 508.67 | 511.88 | 501.40 | 506.88 | 506.88 | 1,570,300 |
| 2026-02-25 | 494.00 | 506.52 | 494.00 | 506.17 | 506.17 | 2,062,000 |
| 2026-02-24 | 489.69 | 496.27 | 487.51 | 494.02 | 494.02 | 1,404,500 |
| 2026-02-23 | 498.88 | 502.70 | 486.45 | 492.10 | 492.10 | 1,764,900 |
| 2026-02-20 | 497.15 | 504.75 | 495.23 | 504.05 | 504.05 | 1,553,600 |
| 2026-02-19 | 495.71 | 503.73 | 495.25 | 499.53 | 499.53 | 1,434,200 |
| 2026-02-18 | 494.24 | 502.88 | 490.64 | 500.76 | 500.76 | 1,464,300 |
| 2026-02-17 | 481.22 | 495.19 | 481.22 | 493.35 | 493.35 | 1,583,200 |
| 2026-02-13 | 480.50 | 495.57 | 479.61 | 485.84 | 485.84 | 1,984,623 |
| 2026-02-12 | 496.12 | 497.84 | 475.83 | 478.60 | 478.60 | 2,966,529 |
| 2026-02-11 | 492.75 | 500.34 | 490.66 | 496.12 | 496.12 | 1,933,675 |
| 2026-02-10 | 494.22 | 500.38 | 493.53 | 495.15 | 495.15 | 1,813,070 |
| 2026-02-09 | 486.05 | 493.54 | 483.90 | 492.84 | 492.84 | 2,208,124 |
| 2026-02-06 | 482.17 | 491.65 | 480.07 | 488.15 | 488.15 | 2,521,124 |
| 2026-02-05 | 482.78 | 489.51 | 475.17 | 476.32 | 476.32 | 2,912,016 |
| 2026-02-04 | 480.11 | 481.19 | 465.69 | 478.49 | 478.49 | 3,405,291 |
| 2026-02-03 | 495.21 | 499.00 | 476.79 | 478.88 | 478.88 | 3,796,796 |
| 2026-02-02 | 502.00 | 504.20 | 496.15 | 496.73 | 496.73 | 2,133,855 |
| 2026-01-30 | 506.70 | 511.03 | 501.39 | 504.22 | 504.22 | 1,698,700 |
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.