Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 470.74 | 474.08 | 469.11 | 470.08 | 470.08 | 1,446,184 |
| 2025-08-07 | 478.42 | 479.13 | 463.90 | 469.81 | 469.81 | 1,777,865 |
| 2025-08-06 | 477.04 | 480.99 | 473.26 | 474.06 | 474.06 | 2,191,659 |
| 2025-08-05 | 483.22 | 486.51 | 476.75 | 477.00 | 477.00 | 2,610,355 |
| 2025-08-04 | 486.75 | 490.00 | 478.82 | 483.36 | 483.36 | 2,493,666 |
| 2025-08-01 | 475.46 | 486.06 | 473.24 | 483.12 | 483.12 | 2,983,128 |
| 2025-07-31 | 497.24 | 498.97 | 479.60 | 481.09 | 481.09 | 2,602,193 |
| 2025-07-30 | 497.71 | 503.22 | 496.95 | 500.51 | 500.51 | 1,758,836 |
| 2025-07-29 | 497.25 | 502.42 | 496.17 | 496.87 | 496.87 | 1,831,283 |
| 2025-07-28 | 498.00 | 502.81 | 493.22 | 493.95 | 493.95 | 2,473,749 |
| 2025-07-25 | 492.48 | 497.50 | 490.76 | 495.86 | 495.86 | 1,871,408 |
| 2025-07-24 | 503.52 | 505.74 | 486.54 | 488.61 | 488.61 | 2,607,994 |
| 2025-07-23 | 522.50 | 530.35 | 491.86 | 501.95 | 501.95 | 4,659,926 |
| 2025-07-22 | 516.05 | 519.83 | 508.27 | 511.00 | 511.00 | 2,416,696 |
| 2025-07-21 | 518.19 | 523.09 | 514.96 | 516.12 | 516.12 | 1,639,663 |
| 2025-07-18 | 520.21 | 520.96 | 513.27 | 518.62 | 518.62 | 1,904,128 |
| 2025-07-17 | 510.83 | 517.67 | 509.25 | 516.16 | 516.16 | 2,003,463 |
| 2025-07-16 | 512.51 | 515.14 | 506.21 | 512.64 | 512.64 | 1,863,957 |
| 2025-07-15 | 519.21 | 521.28 | 510.84 | 512.23 | 512.23 | 1,674,283 |
| 2025-07-14 | 509.88 | 522.10 | 509.88 | 516.44 | 516.44 | 2,083,003 |
| 2025-07-11 | 522.87 | 522.87 | 508.13 | 512.06 | 512.06 | 2,951,555 |
| 2025-07-10 | 527.10 | 528.55 | 520.25 | 526.05 | 526.05 | 1,424,680 |
| 2025-07-09 | 529.82 | 530.71 | 523.16 | 528.13 | 528.13 | 1,381,024 |
| 2025-07-08 | 534.00 | 539.59 | 525.67 | 527.30 | 527.30 | 1,609,097 |
| 2025-07-07 | 543.23 | 544.88 | 532.88 | 534.71 | 534.71 | 1,191,788 |
| 2025-07-03 | 543.93 | 547.00 | 542.39 | 544.47 | 544.47 | 704,815 |
| 2025-07-02 | 535.34 | 550.70 | 535.34 | 540.60 | 540.60 | 1,487,572 |
| 2025-07-01 | 542.58 | 545.81 | 531.68 | 537.99 | 537.99 | 1,649,400 |
| 2025-06-30 | 534.42 | 544.50 | 534.42 | 543.41 | 543.41 | 1,584,282 |
| 2025-06-27 | 536.87 | 544.24 | 533.09 | 533.71 | 533.71 | 2,016,530 |
| 2025-06-26 | 527.01 | 539.63 | 525.84 | 534.19 | 534.19 | 1,966,309 |
| 2025-06-25 | 524.30 | 528.14 | 521.26 | 521.63 | 521.63 | 1,178,142 |
| 2025-06-24 | 518.81 | 523.97 | 510.78 | 523.08 | 523.08 | 1,593,846 |
| 2025-06-23 | 508.00 | 515.36 | 503.18 | 515.09 | 515.09 | 1,218,823 |
| 2025-06-20 | 514.70 | 515.01 | 508.76 | 509.36 | 509.36 | 2,829,911 |
| 2025-06-18 | 512.11 | 513.96 | 506.54 | 509.49 | 509.49 | 1,174,182 |
| 2025-06-17 | 515.81 | 517.72 | 508.99 | 512.11 | 512.11 | 1,506,320 |
| 2025-06-16 | 514.00 | 523.53 | 514.00 | 519.04 | 519.04 | 1,514,611 |
| 2025-06-13 | 503.29 | 518.17 | 500.29 | 512.18 | 512.18 | 2,183,018 |
| 2025-06-12 | 520.26 | 522.00 | 511.76 | 513.00 | 513.00 | 2,392,799 |
| 2025-06-11 | 529.14 | 529.34 | 521.50 | 522.41 | 522.41 | 1,676,780 |
| 2025-06-10 | 525.81 | 531.93 | 520.30 | 529.60 | 529.60 | 2,027,596 |
| 2025-06-09 | 531.50 | 531.59 | 498.17 | 526.15 | 526.15 | 4,806,226 |
| 2025-06-06 | 562.18 | 564.15 | 555.76 | 557.08 | 557.08 | 1,104,248 |
| 2025-06-05 | 560.70 | 563.94 | 557.21 | 558.06 | 558.06 | 1,243,772 |
| 2025-06-04 | 552.58 | 559.69 | 550.93 | 557.95 | 557.95 | 1,147,608 |
| 2025-06-03 | 550.68 | 555.13 | 548.02 | 551.85 | 551.85 | 1,714,425 |
| 2025-06-02 | 549.06 | 554.70 | 542.52 | 553.29 | 553.29 | 1,059,656 |
| 2025-05-30 | 554.52 | 555.00 | 545.73 | 552.34 | 552.34 | 2,091,285 |
| 2025-05-29 | 556.47 | 559.80 | 551.40 | 555.75 | 555.75 | 1,139,292 |
| 2025-05-28 | 550.51 | 556.16 | 549.43 | 552.41 | 552.41 | 1,012,083 |
| 2025-05-27 | 548.66 | 553.16 | 547.09 | 550.19 | 550.19 | 1,244,613 |
| 2025-05-23 | 535.50 | 542.07 | 529.15 | 539.54 | 539.54 | 1,138,633 |
| 2025-05-22 | 544.81 | 546.04 | 540.79 | 542.67 | 542.67 | 1,129,129 |
| 2025-05-21 | 556.56 | 558.76 | 545.53 | 547.07 | 547.07 | 1,507,978 |
| 2025-05-20 | 557.29 | 558.00 | 553.00 | 557.16 | 557.16 | 1,234,950 |
| 2025-05-19 | 554.34 | 562.61 | 553.94 | 561.63 | 561.63 | 1,420,405 |
| 2025-05-16 | 563.58 | 563.94 | 555.62 | 563.60 | 563.60 | 1,422,892 |
| 2025-05-15 | 559.32 | 564.06 | 549.55 | 560.28 | 560.28 | 1,794,742 |
| 2025-05-14 | 563.00 | 566.80 | 560.29 | 565.94 | 565.94 | 1,409,900 |
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.