Intuitive Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	494.00	506.07	494.00	502.74	-	1.77%	704,956
Feb 24, 2026	489.69	496.27	487.51	494.02	494.02	0.39%	1,401,153
Feb 23, 2026	498.88	502.70	486.45	492.10	492.10	-2.37%	1,764,928
Feb 20, 2026	497.15	504.75	495.23	504.05	504.05	0.90%	1,553,730
Feb 19, 2026	495.71	503.73	495.25	499.53	499.53	-0.25%	1,434,178
Feb 18, 2026	494.24	502.88	490.64	500.76	500.76	1.50%	1,464,644
Feb 17, 2026	481.22	495.19	481.22	493.35	493.35	1.55%	1,583,207
Feb 13, 2026	480.50	495.57	479.61	485.84	485.84	1.51%	1,984,623
Feb 12, 2026	496.12	497.84	475.83	478.60	478.60	-3.53%	2,966,529
Feb 11, 2026	492.75	500.34	490.66	496.12	496.12	0.20%	1,933,675
Feb 10, 2026	494.22	500.38	493.53	495.15	495.15	0.47%	1,813,070
Feb 9, 2026	486.05	493.54	483.90	492.84	492.84	0.96%	2,208,124
Feb 6, 2026	482.17	491.65	480.07	488.15	488.15	2.48%	2,521,124
Feb 5, 2026	482.78	489.51	475.17	476.32	476.32	-0.45%	2,912,016
Feb 4, 2026	480.11	481.19	465.69	478.49	478.49	-0.08%	3,405,291
Feb 3, 2026	495.21	499.00	476.79	478.88	478.88	-3.59%	3,796,796
Feb 2, 2026	502.00	504.20	496.15	496.73	496.73	-1.49%	2,133,855
Jan 30, 2026	506.70	511.03	501.39	504.22	504.22	-0.66%	1,698,700
Jan 29, 2026	521.17	522.00	502.48	507.55	507.55	-2.78%	2,167,054
Jan 28, 2026	523.91	529.36	520.24	522.04	522.04	-0.57%	1,851,332
Jan 27, 2026	532.61	535.00	523.54	525.04	525.04	-0.71%	1,503,535
Jan 26, 2026	523.95	533.97	518.65	528.81	528.81	0.92%	2,565,374
Jan 23, 2026	530.00	540.00	521.18	523.99	523.99	-0.35%	2,799,462
Jan 22, 2026	525.41	532.00	522.72	525.81	525.81	0.40%	2,911,761
Jan 21, 2026	527.59	530.05	518.64	523.69	523.69	-0.71%	2,033,885
Jan 20, 2026	527.00	532.61	525.23	527.44	527.44	-1.41%	2,149,740
Jan 16, 2026	542.00	543.00	532.63	535.00	535.00	-1.17%	3,015,488
Jan 15, 2026	553.74	553.74	535.69	541.34	541.34	-0.99%	1,909,025
Jan 14, 2026	533.96	551.00	528.00	546.76	546.76	-2.68%	3,602,486
Jan 13, 2026	571.45	572.59	556.04	561.82	561.82	-1.91%	1,515,795
Jan 12, 2026	581.97	582.19	566.80	572.75	572.75	-2.30%	1,825,950
Jan 9, 2026	587.32	589.58	579.62	586.24	586.24	0.20%	1,490,746
Jan 8, 2026	582.69	589.95	582.69	585.08	585.08	-1.21%	1,491,551
Jan 7, 2026	592.89	603.88	590.80	592.27	592.27	-0.10%	1,863,518
Jan 6, 2026	565.00	594.62	564.35	592.85	592.85	4.67%	2,629,499
Jan 5, 2026	561.15	567.08	558.00	566.38	566.38	0.78%	1,394,989
Jan 2, 2026	566.78	567.39	555.40	561.98	561.98	-0.77%	1,298,044
Dec 31, 2025	572.50	573.28	565.77	566.36	566.36	-1.09%	992,646
Dec 30, 2025	572.21	574.77	570.45	572.63	572.63	-0.48%	725,054
Dec 29, 2025	577.81	580.50	574.22	575.40	575.40	-0.42%	695,203
Dec 26, 2025	578.21	579.40	575.96	577.81	577.81	0.11%	494,811
Dec 24, 2025	577.34	579.85	575.03	577.15	577.15	-0.03%	355,207
Dec 23, 2025	577.14	579.20	573.68	577.34	577.34	-0.43%	1,283,068
Dec 22, 2025	576.00	583.45	573.30	579.83	579.83	1.29%	1,453,032
Dec 19, 2025	561.63	574.57	561.31	572.47	572.47	1.88%	4,065,269
Dec 18, 2025	557.29	566.85	557.26	561.89	561.89	0.90%	1,545,629
Dec 17, 2025	554.68	561.46	554.00	556.86	556.86	0.41%	1,705,846
Dec 16, 2025	559.05	559.69	546.13	554.58	554.58	-0.88%	1,959,785
Dec 15, 2025	546.05	561.62	546.05	559.52	559.52	3.17%	2,928,139
Dec 12, 2025	546.00	548.99	537.69	542.32	542.32	-0.92%	2,116,297