Intuitive Surgical Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 593.16 | 599.26 | 588.52 | 595.55 | 595.55 | 1,189,193 |
| 2025-02-13 | 590.86 | 593.17 | 583.23 | 591.39 | 591.39 | 1,270,510 |
| 2025-02-12 | 586.49 | 591.82 | 581.06 | 589.61 | 589.61 | 1,115,443 |
| 2025-02-11 | 591.23 | 592.83 | 587.00 | 591.65 | 591.65 | 837,339 |
| 2025-02-10 | 590.00 | 595.96 | 586.77 | 595.70 | 595.70 | 1,248,961 |
| 2025-02-07 | 590.50 | 594.08 | 582.16 | 582.98 | 582.98 | 1,061,378 |
| 2025-02-06 | 592.78 | 592.86 | 585.40 | 588.50 | 588.50 | 1,008,187 |
| 2025-02-05 | 580.46 | 592.64 | 580.16 | 590.90 | 590.90 | 1,521,646 |
| 2025-02-04 | 573.21 | 582.85 | 573.08 | 579.65 | 579.65 | 1,416,519 |
| 2025-02-03 | 564.87 | 583.58 | 563.27 | 578.55 | 578.55 | 1,830,778 |
| 2025-01-31 | 576.74 | 586.89 | 570.86 | 571.88 | 571.88 | 1,828,397 |
| 2025-01-30 | 581.24 | 584.42 | 577.35 | 580.18 | 580.18 | 1,986,680 |
| 2025-01-29 | 571.11 | 578.41 | 569.49 | 572.71 | 572.71 | 1,597,890 |
| 2025-01-28 | 566.60 | 584.48 | 563.85 | 574.14 | 574.14 | 2,332,427 |
| 2025-01-27 | 574.68 | 579.34 | 563.35 | 573.48 | 573.48 | 2,441,593 |
| 2025-01-24 | 581.90 | 591.91 | 573.32 | 584.05 | 584.05 | 4,357,650 |
| 2025-01-23 | 612.00 | 616.00 | 602.00 | 608.66 | 608.66 | 2,322,245 |
| 2025-01-22 | 608.03 | 614.72 | 602.45 | 610.45 | 610.45 | 2,100,566 |
| 2025-01-21 | 598.11 | 606.27 | 593.82 | 604.12 | 604.12 | 1,993,501 |
| 2025-01-17 | 597.68 | 597.68 | 583.24 | 592.64 | 592.64 | 2,635,153 |
| 2025-01-16 | 582.60 | 585.50 | 573.00 | 584.08 | 584.08 | 2,119,549 |
| 2025-01-15 | 555.05 | 584.60 | 549.17 | 580.11 | 580.11 | 3,553,382 |
| 2025-01-14 | 539.28 | 544.55 | 535.59 | 538.88 | 538.88 | 1,355,120 |
| 2025-01-13 | 543.40 | 543.75 | 530.25 | 539.75 | 539.75 | 1,461,405 |
| 2025-01-10 | 540.56 | 550.18 | 537.17 | 547.47 | 547.47 | 1,732,379 |
| 2025-01-08 | 533.33 | 547.47 | 532.00 | 544.02 | 544.02 | 1,359,579 |
| 2025-01-07 | 547.68 | 550.00 | 530.45 | 531.88 | 531.88 | 1,589,730 |
| 2025-01-06 | 535.29 | 543.74 | 532.15 | 542.37 | 542.37 | 1,229,214 |
| 2025-01-03 | 527.61 | 536.65 | 525.35 | 535.30 | 535.30 | 1,250,986 |
| 2025-01-02 | 521.19 | 528.89 | 520.92 | 524.03 | 524.03 | 907,705 |
| 2024-12-31 | 527.77 | 529.81 | 520.01 | 521.96 | 521.96 | 884,011 |
| 2024-12-30 | 528.43 | 529.02 | 520.56 | 526.96 | 526.96 | 900,000 |
| 2024-12-27 | 536.01 | 537.34 | 529.31 | 534.88 | 534.88 | 1,013,217 |
| 2024-12-26 | 534.86 | 540.13 | 533.99 | 538.83 | 538.83 | 767,024 |
| 2024-12-24 | 528.01 | 537.36 | 527.26 | 537.02 | 537.02 | 629,180 |
| 2024-12-23 | 524.88 | 527.94 | 520.03 | 527.22 | 527.22 | 1,070,062 |
| 2024-12-20 | 521.45 | 530.97 | 516.18 | 524.43 | 524.43 | 3,934,186 |
| 2024-12-19 | 532.74 | 536.50 | 523.41 | 523.91 | 523.91 | 2,066,806 |
| 2024-12-18 | 543.12 | 547.19 | 526.23 | 526.47 | 526.47 | 1,488,083 |
| 2024-12-17 | 539.50 | 546.01 | 531.42 | 545.16 | 545.16 | 1,476,040 |
| 2024-12-16 | 539.98 | 547.90 | 539.11 | 541.99 | 541.99 | 1,534,879 |
| 2024-12-13 | 542.59 | 547.10 | 539.03 | 539.58 | 539.58 | 1,071,762 |
| 2024-12-12 | 543.10 | 550.47 | 541.37 | 544.72 | 544.72 | 1,213,291 |
| 2024-12-11 | 538.22 | 548.53 | 538.22 | 543.60 | 543.60 | 999,713 |
| 2024-12-10 | 540.16 | 543.33 | 536.68 | 538.09 | 538.09 | 1,047,954 |
| 2024-12-09 | 552.31 | 553.56 | 532.14 | 538.86 | 538.86 | 1,429,189 |
| 2024-12-06 | 548.21 | 556.23 | 548.21 | 550.41 | 550.41 | 1,026,321 |
| 2024-12-05 | 548.00 | 551.81 | 544.43 | 547.65 | 547.65 | 945,513 |
| 2024-12-04 | 542.01 | 552.08 | 539.20 | 549.95 | 549.95 | 1,350,440 |
| 2024-12-03 | 537.02 | 541.99 | 533.01 | 541.71 | 541.71 | 1,379,372 |
| 2024-12-02 | 546.30 | 546.45 | 540.20 | 542.85 | 542.85 | 1,005,366 |
| 2024-11-29 | 539.00 | 543.17 | 536.03 | 542.00 | 542.00 | 718,571 |
| 2024-11-27 | 543.08 | 543.97 | 538.23 | 538.55 | 538.55 | 938,549 |
| 2024-11-26 | 542.06 | 545.00 | 537.28 | 542.10 | 542.10 | 1,152,817 |
| 2024-11-25 | 548.82 | 549.31 | 533.56 | 536.55 | 536.55 | 2,077,227 |
| 2024-11-22 | 549.84 | 552.00 | 541.99 | 547.87 | 547.87 | 1,375,537 |
| 2024-11-21 | 544.85 | 551.78 | 540.36 | 550.62 | 550.62 | 1,396,346 |
| 2024-11-20 | 538.78 | 542.37 | 533.83 | 541.82 | 541.82 | 985,389 |
| 2024-11-19 | 527.57 | 540.08 | 526.01 | 538.82 | 538.82 | 1,143,225 |
| 2024-11-18 | 527.36 | 537.53 | 526.61 | 531.64 | 531.64 | 1,268,101 |
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.