Intuitive Surgical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	405.41	406.56	400.78	399.76	-	-1.53%	170,496
Jun 29, 2026	409.68	415.99	405.14	405.97	405.97	0.31%	2,328,301
Jun 26, 2026	399.48	409.78	399.29	404.70	404.70	1.25%	3,413,593
Jun 25, 2026	403.21	412.47	398.89	399.69	399.69	-0.53%	2,821,276
Jun 24, 2026	406.00	412.54	400.12	401.83	401.83	-0.33%	2,438,789
Jun 23, 2026	403.25	407.33	399.29	403.18	403.18	0.06%	2,705,176
Jun 22, 2026	401.33	408.54	399.50	402.95	402.95	-0.94%	2,680,659
Jun 18, 2026	403.60	409.64	400.93	406.78	406.78	1.14%	4,404,200
Jun 17, 2026	415.00	418.24	400.10	402.18	402.18	-3.57%	2,239,369
Jun 16, 2026	419.00	422.46	412.93	417.07	417.07	0.12%	1,845,354
Jun 15, 2026	412.94	420.59	412.88	416.55	416.55	1.34%	2,601,678
Jun 12, 2026	415.01	415.76	402.73	411.06	411.06	-0.45%	1,777,294
Jun 11, 2026	412.16	416.19	406.82	412.90	412.90	0.21%	1,998,407
Jun 10, 2026	424.14	426.20	411.92	412.02	412.02	-3.42%	2,004,818
Jun 9, 2026	421.13	430.85	417.55	426.61	426.61	1.91%	2,275,496
Jun 8, 2026	422.54	424.39	417.14	418.61	418.61	-0.82%	2,180,420
Jun 5, 2026	420.00	428.46	419.50	422.06	422.06	0.77%	2,775,557
Jun 4, 2026	413.86	423.50	412.62	418.82	418.82	2.83%	2,353,914
Jun 3, 2026	400.50	407.85	399.44	407.29	407.29	1.24%	2,651,379
Jun 2, 2026	408.50	414.00	396.68	402.30	402.30	-2.42%	3,985,931
Jun 1, 2026	420.47	423.95	411.83	412.26	412.26	-2.92%	3,033,644
May 29, 2026	423.79	426.81	419.83	424.64	424.64	0.24%	3,441,380
May 28, 2026	419.58	425.00	414.75	423.63	423.63	1.21%	2,185,133
May 27, 2026	432.22	439.20	414.30	418.55	418.55	-4.14%	3,125,440
May 26, 2026	439.42	442.94	434.15	436.64	436.64	-0.33%	1,690,748
May 22, 2026	439.50	443.86	434.77	438.10	438.10	-0.39%	2,010,239
May 21, 2026	446.21	447.57	435.15	439.80	439.80	-2.06%	2,088,407
May 20, 2026	440.38	449.77	434.50	449.03	449.03	1.69%	1,737,920
May 19, 2026	440.80	447.80	436.39	441.58	441.58	0.38%	2,799,088
May 18, 2026	421.96	440.61	421.96	439.92	439.92	4.46%	2,119,623
May 15, 2026	430.00	431.98	420.56	421.12	421.12	-1.62%	2,375,097
May 14, 2026	432.00	434.91	426.53	428.06	428.06	-0.97%	2,171,880
May 13, 2026	430.96	438.78	426.66	432.27	432.27	0.09%	1,996,719
May 12, 2026	425.00	435.56	420.00	431.87	431.87	2.81%	2,351,616
May 11, 2026	446.91	448.75	417.74	420.06	420.06	-6.67%	4,032,891
May 8, 2026	454.31	454.32	447.00	450.06	450.06	-0.76%	2,402,326
May 7, 2026	453.04	462.40	452.00	453.49	453.49	0.39%	1,563,343
May 6, 2026	451.62	455.00	446.90	451.73	451.73	0.08%	1,982,748
May 5, 2026	453.93	458.26	441.98	451.38	451.38	-0.21%	2,952,300
May 4, 2026	457.56	461.24	449.23	452.35	452.35	-1.19%	1,797,570
May 1, 2026	458.86	463.14	456.36	457.78	457.78	0.04%	1,462,344
Apr 30, 2026	452.68	458.29	449.83	457.61	457.61	0.83%	2,000,263
Apr 29, 2026	463.50	463.50	449.59	453.83	453.83	-2.75%	2,059,344
Apr 28, 2026	472.42	473.86	463.38	466.64	466.64	-0.92%	1,836,727
Apr 27, 2026	481.00	486.77	469.20	470.99	470.99	-2.33%	2,028,418
Apr 24, 2026	480.75	482.84	471.00	482.22	482.22	0.71%	2,655,157
Apr 23, 2026	484.50	489.86	477.19	478.82	478.82	-0.99%	2,889,652
Apr 22, 2026	461.36	491.15	460.01	483.62	483.62	7.16%	4,437,843
Apr 21, 2026	469.05	471.08	451.29	451.29	451.29	-3.07%	3,379,562
Apr 20, 2026	471.36	472.57	463.65	465.60	465.60	-0.77%	2,442,672