Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 521.17 | 522.00 | 502.48 | 507.55 | 507.55 | 2,167,054 |
| 2026-01-28 | 523.91 | 529.36 | 520.24 | 522.04 | 522.04 | 1,851,332 |
| 2026-01-27 | 532.61 | 535.00 | 523.54 | 525.04 | 525.04 | 1,503,535 |
| 2026-01-26 | 523.95 | 533.97 | 518.65 | 528.81 | 528.81 | 2,565,374 |
| 2026-01-23 | 530.00 | 540.00 | 521.18 | 523.99 | 523.99 | 2,799,462 |
| 2026-01-22 | 525.41 | 532.00 | 522.72 | 525.81 | 525.81 | 2,911,761 |
| 2026-01-21 | 527.59 | 530.05 | 518.64 | 523.69 | 523.69 | 2,033,885 |
| 2026-01-20 | 527.00 | 532.61 | 525.23 | 527.44 | 527.44 | 2,149,740 |
| 2026-01-16 | 542.00 | 543.00 | 532.63 | 535.00 | 535.00 | 3,015,488 |
| 2026-01-15 | 553.74 | 553.74 | 535.69 | 541.34 | 541.34 | 1,909,025 |
| 2026-01-14 | 533.96 | 551.00 | 528.00 | 546.76 | 546.76 | 3,602,486 |
| 2026-01-13 | 571.45 | 572.59 | 556.04 | 561.82 | 561.82 | 1,515,795 |
| 2026-01-12 | 581.97 | 582.19 | 566.80 | 572.75 | 572.75 | 1,825,950 |
| 2026-01-09 | 587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 1,490,746 |
| 2026-01-08 | 582.69 | 589.95 | 582.69 | 585.08 | 585.08 | 1,491,551 |
| 2026-01-07 | 592.89 | 603.88 | 590.80 | 592.27 | 592.27 | 1,863,518 |
| 2026-01-06 | 565.00 | 594.62 | 564.35 | 592.85 | 592.85 | 2,629,499 |
| 2026-01-05 | 561.15 | 567.08 | 558.00 | 566.38 | 566.38 | 1,394,989 |
| 2026-01-02 | 566.78 | 567.39 | 555.40 | 561.98 | 561.98 | 1,298,044 |
| 2025-12-31 | 572.50 | 573.28 | 565.77 | 566.36 | 566.36 | 992,646 |
| 2025-12-30 | 572.21 | 574.77 | 570.45 | 572.63 | 572.63 | 725,054 |
| 2025-12-29 | 577.81 | 580.50 | 574.22 | 575.40 | 575.40 | 695,203 |
| 2025-12-26 | 578.21 | 579.40 | 575.96 | 577.81 | 577.81 | 494,811 |
| 2025-12-24 | 577.34 | 579.85 | 575.03 | 577.15 | 577.15 | 355,207 |
| 2025-12-23 | 577.14 | 579.20 | 573.68 | 577.34 | 577.34 | 1,283,068 |
| 2025-12-22 | 576.00 | 583.45 | 573.30 | 579.83 | 579.83 | 1,453,032 |
| 2025-12-19 | 561.63 | 574.57 | 561.31 | 572.47 | 572.47 | 4,065,269 |
| 2025-12-18 | 557.29 | 566.85 | 557.26 | 561.89 | 561.89 | 1,545,629 |
| 2025-12-17 | 554.68 | 561.46 | 554.00 | 556.86 | 556.86 | 1,705,846 |
| 2025-12-16 | 559.05 | 559.69 | 546.13 | 554.58 | 554.58 | 1,959,785 |
| 2025-12-15 | 546.05 | 561.62 | 546.05 | 559.52 | 559.52 | 2,928,139 |
| 2025-12-12 | 546.00 | 548.99 | 537.69 | 542.32 | 542.32 | 2,116,297 |
| 2025-12-11 | 545.47 | 553.39 | 542.71 | 547.36 | 547.36 | 1,573,821 |
| 2025-12-10 | 557.76 | 560.05 | 546.55 | 555.92 | 555.92 | 1,563,110 |
| 2025-12-09 | 566.50 | 569.00 | 557.50 | 558.13 | 558.13 | 1,229,982 |
| 2025-12-08 | 576.15 | 576.15 | 562.67 | 566.89 | 566.89 | 1,298,899 |
| 2025-12-05 | 569.50 | 576.88 | 569.43 | 575.34 | 575.34 | 1,097,035 |
| 2025-12-04 | 571.98 | 574.23 | 564.72 | 568.63 | 568.63 | 1,147,842 |
| 2025-12-03 | 569.48 | 571.77 | 563.04 | 569.71 | 569.71 | 1,090,649 |
| 2025-12-02 | 568.60 | 570.75 | 561.39 | 567.72 | 567.72 | 1,749,169 |
| 2025-12-01 | 568.99 | 573.54 | 566.63 | 567.37 | 567.37 | 1,083,830 |
| 2025-11-28 | 571.41 | 574.00 | 568.27 | 573.48 | 573.48 | 1,003,920 |
| 2025-11-26 | 579.85 | 582.41 | 573.75 | 574.23 | 574.23 | 1,159,299 |
| 2025-11-25 | 564.44 | 580.00 | 561.29 | 578.87 | 578.87 | 1,684,785 |
| 2025-11-24 | 562.93 | 570.77 | 560.00 | 568.48 | 568.48 | 2,399,870 |
| 2025-11-21 | 551.17 | 564.00 | 548.04 | 561.61 | 561.61 | 2,622,700 |
| 2025-11-20 | 566.92 | 574.45 | 550.00 | 552.23 | 552.23 | 1,909,011 |
| 2025-11-19 | 544.93 | 566.86 | 544.19 | 564.64 | 564.64 | 2,440,596 |
| 2025-11-18 | 546.06 | 549.21 | 538.83 | 546.77 | 546.77 | 2,297,814 |
| 2025-11-17 | 546.57 | 554.35 | 544.11 | 546.71 | 546.71 | 1,470,228 |
| 2025-11-14 | 559.50 | 560.02 | 548.92 | 549.51 | 549.51 | 1,880,253 |
| 2025-11-13 | 566.86 | 573.32 | 561.00 | 565.51 | 565.51 | 2,116,672 |
| 2025-11-12 | 574.13 | 580.47 | 569.71 | 572.45 | 572.45 | 1,633,565 |
| 2025-11-11 | 575.06 | 579.22 | 570.50 | 572.17 | 572.17 | 1,609,703 |
| 2025-11-10 | 560.00 | 578.30 | 560.00 | 576.20 | 576.20 | 3,070,217 |
| 2025-11-07 | 543.24 | 562.65 | 541.74 | 560.00 | 560.00 | 2,712,221 |
| 2025-11-06 | 547.03 | 548.55 | 538.07 | 547.78 | 547.78 | 2,052,472 |
| 2025-11-05 | 538.00 | 552.00 | 536.15 | 548.55 | 548.55 | 2,863,375 |
| 2025-11-04 | 545.09 | 546.00 | 535.40 | 538.82 | 538.82 | 1,780,182 |
| 2025-11-03 | 532.06 | 544.84 | 527.60 | 544.21 | 544.21 | 2,075,039 |
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.