Intuitive Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	147.91	147.91	144.29	144.29	144.29	0.90%	51
Jan 14, 2026	151.00	151.00	143.00	143.01	143.01	-4.66%	1,730
Jan 13, 2026	150.92	152.91	149.95	150.00	150.00	-2.60%	273
Jan 12, 2026	154.01	154.01	154.01	154.01	154.01	-2.20%	1
Jan 8, 2026	157.47	157.47	157.47	157.47	157.47	-1.12%	3,129
Jan 7, 2026	159.69	162.55	159.25	159.25	159.25	0.35%	438
Jan 6, 2026	157.60	158.69	157.60	158.69	158.69	3.71%	23
Jan 5, 2026	154.97	154.97	152.10	153.02	153.02	-0.27%	222
Jan 2, 2026	153.43	153.43	153.43	153.43	153.43	-2.55%	2
Dec 30, 2025	158.41	158.41	157.44	157.44	157.44	-1.80%	7
Dec 29, 2025	160.33	160.33	160.33	160.33	160.33	0.21%	88
Dec 26, 2025	159.28	159.99	159.28	159.99	159.99	0.10%	30
Dec 23, 2025	159.83	159.83	159.83	159.83	159.83	-1.67%	5
Dec 22, 2025	162.55	162.55	162.55	162.55	162.55	2.62%	11
Dec 19, 2025	158.16	158.40	158.16	158.40	158.40	1.47%	6
Dec 18, 2025	156.00	156.10	156.00	156.10	156.10	2.12%	3
Dec 17, 2025	151.96	154.51	151.78	152.86	152.86	2.11%	3,538
Dec 16, 2025	149.70	149.70	149.70	149.70	149.70	1.22%	4
Dec 11, 2025	149.22	150.53	147.89	147.89	147.89	-1.75%	408
Dec 10, 2025	151.58	151.58	150.53	150.53	150.53	-1.27%	7
Dec 9, 2025	152.47	152.47	152.47	152.47	152.47	-0.99%	9
Dec 8, 2025	152.85	154.00	152.85	154.00	154.00	-1.03%	1,964
Dec 5, 2025	151.49	155.61	151.49	155.61	155.61	3.29%	65
Dec 4, 2025	150.70	150.70	150.44	150.65	150.65	-0.38%	44
Dec 3, 2025	151.64	151.64	149.79	151.22	151.22	-0.77%	46
Dec 1, 2025	152.40	152.40	152.39	152.39	152.39	0.73%	1,028
Nov 28, 2025	153.00	153.00	151.28	151.28	151.28	4.07%	1,896
Nov 27, 2025	145.36	145.36	145.36	145.36	145.36	-5.00%	6
Nov 26, 2025	154.64	156.40	153.01	153.01	153.01	-1.05%	291
Nov 25, 2025	154.09	154.79	154.09	154.64	154.64	1.07%	3,047
Nov 24, 2025	151.50	153.70	151.50	153.00	153.00	0.49%	53
Nov 21, 2025	151.90	152.25	151.81	152.25	152.25	1.30%	1,052
Nov 19, 2025	149.00	150.30	148.05	150.30	150.30	3.41%	35
Nov 18, 2025	144.91	145.35	144.91	145.35	145.35	-0.02%	6,998
Nov 17, 2025	145.06	146.01	145.06	145.38	145.38	-0.70%	39
Nov 14, 2025	149.39	149.39	146.40	146.40	146.40	-3.74%	1,902
Nov 12, 2025	151.92	153.00	151.12	152.09	152.09	0.99%	2,182
Nov 11, 2025	152.51	152.51	150.60	150.60	150.60	-0.92%	89
Nov 10, 2025	152.00	152.00	150.76	152.00	152.00	2.04%	192
Nov 7, 2025	148.80	150.15	148.66	148.96	148.96	2.06%	91
Nov 6, 2025	145.94	145.96	145.94	145.96	145.96	-1.51%	3
Nov 5, 2025	144.60	148.20	144.30	148.20	148.20	2.09%	3,856
Nov 4, 2025	145.05	146.50	145.05	145.16	145.16	0.58%	187
Nov 3, 2025	145.60	145.60	142.40	144.33	144.33	0.12%	183
Oct 31, 2025	139.95	144.47	139.95	144.15	144.15	0.95%	236
Oct 30, 2025	144.81	144.81	142.80	142.80	142.80	-0.72%	79
Oct 29, 2025	144.30	144.30	143.40	143.84	143.84	-1.55%	181
Oct 28, 2025	147.00	147.06	146.10	146.10	146.10	-0.56%	54
Oct 27, 2025	149.06	149.06	146.41	146.93	146.93	-0.44%	56
Oct 24, 2025	146.11	148.23	146.11	147.58	147.58	-0.54%	74