Intuitive Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	128.88	128.88	128.56	128.56	128.56	-1.42%	10
Feb 26, 2026	129.34	130.72	129.26	130.41	130.41	1.11%	460
Feb 25, 2026	129.90	129.90	128.98	128.98	128.98	0.84%	443
Feb 24, 2026	127.84	127.90	127.39	127.90	127.90	0.24%	456
Feb 23, 2026	127.10	127.60	127.10	127.60	127.60	-2.20%	1,257
Feb 19, 2026	130.27	130.47	130.27	130.47	130.47	4.38%	4
Feb 12, 2026	128.03	128.03	125.00	125.00	125.00	-2.84%	18
Feb 11, 2026	128.15	128.66	127.54	128.66	128.66	0.42%	3,536
Feb 9, 2026	126.57	128.12	126.57	128.12	128.12	0.57%	233
Feb 6, 2026	127.40	127.40	127.40	127.40	127.40	0.41%	10
Feb 5, 2026	127.19	127.93	126.88	126.88	126.88	0.66%	2,202
Feb 4, 2026	125.69	126.05	124.51	126.05	126.05	0.31%	4,604
Feb 3, 2026	129.87	129.87	125.57	125.66	125.66	-3.34%	1,181
Feb 2, 2026	130.00	130.00	130.00	130.00	130.00	-0.79%	7
Jan 29, 2026	135.49	135.49	131.04	131.04	131.04	-3.49%	211
Jan 28, 2026	133.77	137.17	133.77	135.78	135.78	-0.53%	467
Jan 27, 2026	138.03	138.03	136.50	136.50	136.50	-2.47%	1,838
Jan 26, 2026	138.60	140.85	138.56	139.95	139.95	0.97%	7,181
Jan 23, 2026	141.00	142.25	138.00	138.60	138.60	0.20%	345
Jan 22, 2026	140.36	140.36	138.32	138.32	138.32	-0.89%	12
Jan 21, 2026	140.00	140.61	138.40	139.56	139.56	-1.54%	138
Jan 20, 2026	142.09	142.09	141.75	141.75	141.75	-1.97%	41
Jan 19, 2026	144.60	144.60	144.60	144.60	144.60	0.56%	2
Jan 16, 2026	144.87	146.04	143.80	143.80	143.80	-0.34%	108
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