Intuitive Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	26.14	26.14	25.11	25.19	25.19	-3.38%	13,964
Feb 2, 2026	26.30	26.30	26.06	26.07	26.07	-1.44%	6,438
Jan 30, 2026	26.58	26.58	26.36	26.45	26.45	-0.90%	8,393
Jan 29, 2026	27.20	27.20	26.40	26.69	26.69	-2.80%	156,939
Jan 28, 2026	27.49	27.49	27.43	27.46	27.46	-0.87%	1,191
Jan 27, 2026	27.90	27.90	27.53	27.70	27.70	-0.72%	2,724
Jan 26, 2026	27.65	27.93	27.54	27.90	27.90	1.20%	8,919
Jan 23, 2026	28.10	28.24	27.53	27.57	27.57	-0.11%	12,833
Jan 22, 2026	27.79	27.90	27.53	27.60	27.60	0.18%	6,775
Jan 21, 2026	27.52	27.61	27.37	27.55	27.55	-0.65%	2,540
Jan 20, 2026	27.80	27.87	27.66	27.73	27.73	-1.88%	7,102
Jan 19, 2026	28.04	28.68	28.04	28.26	28.26	0.71%	2,574
Jan 16, 2026	28.27	28.27	28.06	28.06	28.06	-1.02%	9,771
Jan 15, 2026	29.07	29.07	28.20	28.35	28.35	-1.56%	14,247
Jan 14, 2026	28.08	28.90	28.08	28.80	28.80	-1.71%	22,725
Jan 13, 2026	29.85	29.85	29.30	29.30	29.30	-2.82%	5,819
Jan 12, 2026	30.00	30.16	29.83	30.15	30.15	-2.55%	3,477
Jan 9, 2026	30.72	30.94	30.65	30.94	30.94	0.62%	450
Jan 8, 2026	30.76	31.01	30.72	30.75	30.75	-1.35%	20,818
Jan 7, 2026	31.29	31.59	31.17	31.17	31.17	-0.06%	11,131
Jan 6, 2026	29.79	31.20	29.79	31.19	31.19	4.95%	13,995
Jan 5, 2026	29.55	29.76	29.55	29.72	29.72	0.20%	4,026
Jan 2, 2026	29.41	29.66	29.28	29.66	29.66	-0.60%	2,037
Dec 31, 2025	30.14	30.14	29.84	29.84	29.84	-0.73%	720
Dec 30, 2025	30.18	30.18	30.06	30.06	30.06	-1.12%	701
Dec 29, 2025	30.40	30.40	30.40	30.40	30.40	0.07%	837
Dec 23, 2025	30.50	30.50	30.38	30.38	30.38	-0.85%	844
Dec 22, 2025	30.35	30.67	30.35	30.64	30.64	1.59%	2,409
Dec 19, 2025	29.90	30.25	29.90	30.16	30.16	2.86%	3,622
Dec 17, 2025	29.49	29.52	29.25	29.32	29.32	0.51%	4,604
Dec 16, 2025	29.27	29.27	28.80	29.17	29.17	-0.78%	6,283
Dec 15, 2025	28.91	29.50	28.91	29.40	29.40	2.73%	9,356
Dec 12, 2025	28.50	28.62	28.39	28.62	28.62	-0.66%	10,062
Dec 11, 2025	28.97	29.10	28.79	28.81	28.81	-1.81%	5,069
Dec 10, 2025	29.09	29.34	28.93	29.34	29.34	-0.17%	3,074
Dec 9, 2025	29.83	29.83	29.39	29.39	29.39	-1.67%	3,880
Dec 8, 2025	30.22	30.23	29.72	29.89	29.89	-1.42%	1,841
Dec 5, 2025	30.09	30.32	30.04	30.32	30.32	1.07%	4,682
Dec 4, 2025	30.02	30.12	30.00	30.00	30.00	-	23,630
Dec 3, 2025	29.95	30.12	29.81	30.00	30.00	-0.30%	2,987
Dec 2, 2025	29.83	30.09	29.65	30.09	30.09	0.50%	1,819
Dec 1, 2025	30.12	30.20	29.94	29.94	29.94	-1.29%	3,538
Nov 28, 2025	30.14	30.33	30.06	30.33	30.33	0.43%	1,225
Nov 27, 2025	30.20	30.20	30.20	30.20	30.20	-0.40%	183
Nov 26, 2025	30.65	30.65	30.30	30.32	30.32	-1.01%	2,962
Nov 25, 2025	29.95	30.63	29.87	30.63	30.63	2.10%	7,935
Nov 24, 2025	29.70	30.13	29.70	30.00	30.00	1.04%	6,428
Nov 21, 2025	29.20	29.74	29.08	29.69	29.69	1.99%	9,772
Nov 20, 2025	30.14	30.15	29.11	29.11	29.11	-2.45%	6,606
Nov 19, 2025	28.59	29.86	28.59	29.84	29.84	3.43%	5,429