Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 561.67 | 568.69 | 559.88 | 563.95 | 563.95 | 1,529,396 |
| 2025-05-12 | 551.97 | 561.62 | 547.68 | 561.43 | 561.43 | 2,037,100 |
| 2025-05-09 | 540.00 | 542.74 | 532.90 | 536.51 | 536.51 | 925,686 |
| 2025-05-08 | 540.00 | 546.56 | 538.01 | 538.16 | 538.16 | 1,472,798 |
| 2025-05-07 | 532.74 | 539.05 | 528.87 | 536.15 | 536.15 | 1,311,721 |
| 2025-05-06 | 526.16 | 533.56 | 523.59 | 530.46 | 530.46 | 1,128,128 |
| 2025-05-05 | 528.32 | 536.06 | 522.95 | 531.82 | 531.82 | 1,375,990 |
| 2025-05-02 | 526.74 | 535.60 | 525.02 | 529.42 | 529.42 | 1,440,695 |
| 2025-05-01 | 518.12 | 524.44 | 512.67 | 517.18 | 517.18 | 1,673,361 |
| 2025-04-30 | 509.99 | 517.60 | 501.67 | 515.80 | 515.80 | 1,652,193 |
| 2025-04-29 | 512.90 | 516.78 | 507.51 | 514.89 | 514.89 | 1,321,642 |
| 2025-04-28 | 515.91 | 518.40 | 508.17 | 514.01 | 514.01 | 1,388,123 |
| 2025-04-25 | 513.18 | 515.36 | 505.75 | 514.59 | 514.59 | 2,016,172 |
| 2025-04-24 | 490.82 | 511.76 | 489.43 | 508.13 | 508.13 | 2,287,128 |
| 2025-04-23 | 500.00 | 517.31 | 485.09 | 487.93 | 487.93 | 3,769,985 |
| 2025-04-22 | 475.53 | 482.59 | 464.71 | 478.74 | 478.74 | 3,114,427 |
| 2025-04-21 | 475.94 | 478.90 | 463.05 | 468.32 | 468.32 | 2,648,532 |
| 2025-04-17 | 484.85 | 489.25 | 481.39 | 482.74 | 482.74 | 1,625,851 |
| 2025-04-16 | 483.90 | 492.04 | 477.62 | 481.34 | 481.34 | 1,990,811 |
| 2025-04-15 | 487.46 | 494.64 | 483.69 | 488.27 | 488.27 | 1,733,370 |
| 2025-04-14 | 502.27 | 506.14 | 487.20 | 490.13 | 490.13 | 1,518,495 |
| 2025-04-11 | 489.27 | 496.61 | 480.29 | 493.60 | 493.60 | 2,843,731 |
| 2025-04-10 | 509.00 | 510.60 | 472.02 | 489.52 | 489.52 | 4,056,227 |
| 2025-04-09 | 450.00 | 529.19 | 442.90 | 522.95 | 522.95 | 6,038,249 |
| 2025-04-08 | 479.58 | 488.47 | 450.91 | 457.63 | 457.63 | 3,157,676 |
| 2025-04-07 | 430.97 | 479.89 | 425.00 | 463.62 | 463.62 | 4,125,755 |
| 2025-04-04 | 476.84 | 480.56 | 451.02 | 451.58 | 451.58 | 4,108,601 |
| 2025-04-03 | 487.58 | 504.09 | 484.88 | 494.61 | 494.61 | 2,728,982 |
| 2025-04-02 | 488.60 | 508.62 | 486.43 | 507.05 | 507.05 | 1,432,212 |
| 2025-04-01 | 492.26 | 497.30 | 486.24 | 496.36 | 496.36 | 1,609,933 |
| 2025-03-31 | 484.46 | 497.77 | 479.48 | 495.27 | 495.27 | 2,290,143 |
| 2025-03-28 | 505.06 | 505.19 | 488.57 | 491.84 | 491.84 | 1,967,313 |
| 2025-03-27 | 505.98 | 513.05 | 502.29 | 507.90 | 507.90 | 1,472,911 |
| 2025-03-26 | 520.89 | 520.89 | 506.69 | 509.03 | 509.03 | 1,980,609 |
| 2025-03-25 | 514.00 | 520.39 | 511.95 | 519.81 | 519.81 | 2,527,061 |
| 2025-03-24 | 504.74 | 510.78 | 501.84 | 508.58 | 508.58 | 1,905,501 |
| 2025-03-21 | 483.11 | 492.75 | 477.28 | 492.49 | 492.49 | 3,377,219 |
| 2025-03-20 | 490.40 | 500.29 | 490.28 | 491.81 | 491.81 | 2,108,828 |
| 2025-03-19 | 486.00 | 496.27 | 482.80 | 492.06 | 492.06 | 2,098,371 |
| 2025-03-18 | 487.34 | 488.55 | 478.41 | 483.95 | 483.95 | 1,728,829 |
| 2025-03-17 | 480.00 | 495.82 | 474.90 | 488.80 | 488.80 | 3,211,524 |
| 2025-03-14 | 482.69 | 492.28 | 476.57 | 484.44 | 484.44 | 4,239,164 |
| 2025-03-13 | 498.71 | 500.76 | 474.37 | 476.78 | 476.78 | 3,645,365 |
| 2025-03-12 | 511.06 | 519.51 | 496.31 | 497.30 | 497.30 | 2,558,661 |
| 2025-03-11 | 481.23 | 496.19 | 478.45 | 493.72 | 493.72 | 3,223,423 |
| 2025-03-10 | 503.91 | 503.91 | 476.37 | 482.61 | 482.61 | 5,517,403 |
| 2025-03-07 | 533.18 | 534.24 | 502.84 | 518.26 | 518.26 | 3,688,221 |
| 2025-03-06 | 558.95 | 561.69 | 537.51 | 538.57 | 538.57 | 2,367,225 |
| 2025-03-05 | 554.17 | 569.00 | 554.17 | 568.02 | 568.02 | 2,039,316 |
| 2025-03-04 | 563.69 | 565.80 | 545.54 | 557.96 | 557.96 | 2,209,644 |
| 2025-03-03 | 573.78 | 584.90 | 563.96 | 566.98 | 566.98 | 1,708,338 |
| 2025-02-28 | 566.95 | 574.00 | 556.75 | 573.15 | 573.15 | 2,401,366 |
| 2025-02-27 | 581.83 | 583.25 | 562.40 | 563.77 | 563.77 | 1,482,863 |
| 2025-02-26 | 570.85 | 586.74 | 569.64 | 580.93 | 580.93 | 1,098,255 |
| 2025-02-25 | 583.70 | 584.88 | 556.20 | 573.74 | 573.74 | 2,549,482 |
| 2025-02-24 | 594.47 | 600.58 | 590.66 | 591.01 | 591.01 | 1,441,484 |
| 2025-02-21 | 605.09 | 607.35 | 590.37 | 591.79 | 591.79 | 1,675,064 |
| 2025-02-20 | 607.15 | 608.17 | 597.77 | 606.57 | 606.57 | 1,328,222 |
| 2025-02-19 | 601.33 | 609.08 | 596.47 | 608.48 | 608.48 | 1,286,302 |
| 2025-02-18 | 595.46 | 601.59 | 586.61 | 600.89 | 600.89 | 1,695,961 |
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.