Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 532.06 | 544.84 | 527.60 | 544.21 | 544.21 | 2,075,039 |
| 2025-10-31 | 528.63 | 538.14 | 526.20 | 534.28 | 534.28 | 1,757,590 |
| 2025-10-30 | 534.37 | 538.00 | 529.31 | 530.02 | 530.02 | 1,777,005 |
| 2025-10-29 | 543.00 | 544.95 | 534.45 | 537.59 | 537.59 | 1,721,812 |
| 2025-10-28 | 546.62 | 552.20 | 539.00 | 545.39 | 545.39 | 1,586,355 |
| 2025-10-27 | 544.75 | 551.63 | 538.75 | 551.25 | 551.25 | 2,135,936 |
| 2025-10-24 | 547.63 | 552.45 | 541.46 | 546.51 | 546.51 | 2,692,341 |
| 2025-10-23 | 525.37 | 552.50 | 525.08 | 551.30 | 551.30 | 4,011,322 |
| 2025-10-22 | 543.00 | 549.85 | 522.17 | 527.03 | 527.03 | 8,347,517 |
| 2025-10-21 | 459.47 | 466.98 | 456.31 | 462.74 | 462.74 | 4,779,628 |
| 2025-10-20 | 452.50 | 461.83 | 451.35 | 458.47 | 458.47 | 3,409,962 |
| 2025-10-17 | 437.17 | 449.09 | 434.57 | 446.13 | 446.13 | 2,209,171 |
| 2025-10-16 | 438.47 | 439.49 | 433.81 | 434.62 | 434.62 | 1,966,367 |
| 2025-10-15 | 437.00 | 440.82 | 432.78 | 435.61 | 435.61 | 1,910,711 |
| 2025-10-14 | 430.30 | 439.21 | 427.84 | 436.39 | 436.39 | 2,086,064 |
| 2025-10-13 | 432.43 | 438.10 | 430.00 | 435.73 | 435.73 | 1,863,239 |
| 2025-10-10 | 444.06 | 446.99 | 429.25 | 429.59 | 429.59 | 2,773,352 |
| 2025-10-09 | 447.76 | 450.29 | 443.26 | 443.76 | 443.76 | 1,583,787 |
| 2025-10-08 | 442.31 | 450.53 | 439.42 | 448.09 | 448.09 | 1,767,294 |
| 2025-10-07 | 449.24 | 451.00 | 439.47 | 440.94 | 440.94 | 1,917,506 |
| 2025-10-06 | 459.71 | 460.30 | 449.08 | 449.69 | 449.69 | 2,478,907 |
| 2025-10-03 | 443.85 | 456.59 | 443.49 | 452.35 | 452.35 | 2,197,723 |
| 2025-10-02 | 437.12 | 443.36 | 433.00 | 443.01 | 443.01 | 1,910,760 |
| 2025-10-01 | 447.00 | 448.31 | 430.34 | 438.04 | 438.04 | 2,502,301 |
| 2025-09-30 | 439.00 | 448.19 | 438.00 | 447.23 | 447.23 | 2,134,616 |
| 2025-09-29 | 442.06 | 443.26 | 437.77 | 439.22 | 439.22 | 3,024,768 |
| 2025-09-26 | 441.43 | 443.46 | 438.50 | 441.12 | 441.12 | 1,940,782 |
| 2025-09-25 | 440.39 | 442.17 | 433.43 | 438.12 | 438.12 | 3,128,958 |
| 2025-09-24 | 450.94 | 451.34 | 443.55 | 443.99 | 443.99 | 2,437,212 |
| 2025-09-23 | 444.75 | 450.99 | 443.17 | 447.75 | 447.75 | 2,241,538 |
| 2025-09-22 | 438.12 | 447.13 | 433.81 | 444.55 | 444.55 | 2,653,124 |
| 2025-09-19 | 439.46 | 440.50 | 434.74 | 438.72 | 438.72 | 3,780,685 |
| 2025-09-18 | 435.00 | 436.33 | 429.80 | 435.83 | 435.83 | 1,980,565 |
| 2025-09-17 | 434.60 | 438.79 | 430.59 | 433.66 | 433.66 | 1,638,227 |
| 2025-09-16 | 433.65 | 437.17 | 429.72 | 434.50 | 434.50 | 2,940,457 |
| 2025-09-15 | 449.29 | 450.58 | 433.02 | 433.99 | 433.99 | 3,474,807 |
| 2025-09-12 | 453.19 | 454.15 | 448.15 | 449.68 | 449.68 | 2,219,085 |
| 2025-09-11 | 451.16 | 463.05 | 449.75 | 455.85 | 455.85 | 2,182,263 |
| 2025-09-10 | 467.99 | 468.04 | 446.53 | 449.98 | 449.98 | 2,560,306 |
| 2025-09-09 | 470.00 | 472.69 | 464.36 | 467.54 | 467.54 | 1,489,441 |
| 2025-09-08 | 466.70 | 470.28 | 462.62 | 470.00 | 470.00 | 1,936,848 |
| 2025-09-05 | 454.83 | 467.99 | 454.78 | 466.86 | 466.86 | 2,623,774 |
| 2025-09-04 | 440.69 | 455.28 | 437.41 | 454.52 | 454.52 | 3,939,616 |
| 2025-09-03 | 470.11 | 471.00 | 434.80 | 441.18 | 441.18 | 5,051,679 |
| 2025-09-02 | 470.56 | 472.57 | 464.75 | 469.07 | 469.07 | 2,230,380 |
| 2025-08-29 | 474.23 | 475.40 | 468.78 | 473.30 | 473.30 | 1,654,229 |
| 2025-08-28 | 470.86 | 474.24 | 468.00 | 473.84 | 473.84 | 1,549,002 |
| 2025-08-27 | 471.35 | 475.60 | 470.13 | 471.15 | 471.15 | 1,618,945 |
| 2025-08-26 | 468.64 | 474.59 | 464.80 | 474.26 | 474.26 | 2,931,060 |
| 2025-08-25 | 475.25 | 477.87 | 467.80 | 468.44 | 468.44 | 1,662,340 |
| 2025-08-22 | 473.00 | 478.97 | 469.85 | 476.16 | 476.16 | 2,024,173 |
| 2025-08-21 | 478.22 | 479.32 | 461.25 | 469.88 | 469.88 | 2,465,614 |
| 2025-08-20 | 479.39 | 483.64 | 478.08 | 480.45 | 480.45 | 1,409,563 |
| 2025-08-19 | 480.99 | 485.53 | 476.80 | 479.20 | 479.20 | 1,884,868 |
| 2025-08-18 | 480.84 | 487.20 | 479.66 | 481.28 | 481.28 | 1,640,809 |
| 2025-08-15 | 480.02 | 482.04 | 476.50 | 480.26 | 480.26 | 1,436,548 |
| 2025-08-14 | 482.50 | 483.60 | 473.79 | 477.08 | 477.08 | 1,894,945 |
| 2025-08-13 | 481.63 | 482.69 | 474.91 | 482.35 | 482.35 | 1,740,620 |
| 2025-08-12 | 473.57 | 479.46 | 473.00 | 478.19 | 478.19 | 1,529,677 |
| 2025-08-11 | 468.16 | 475.83 | 468.05 | 471.85 | 471.85 | 1,418,260 |
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.