NASDAQ:ISRG | Historical Stock Price | INTUITIVE SURGICAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-06-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.93$3.44$12.65$46.55$171.39$630.932000-06-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$4.45$4.451,770,300——
2004-12-30$4.42$4.421,518,300——
2004-12-29$4.44$4.443,377,700——
2004-12-28$4.43$4.433,547,800——
2004-12-27$4.43$4.433,199,500——
2004-12-23$4.40$4.403,654,900——
2004-12-22$4.29$4.295,896,800——
2004-12-21$4.22$4.225,317,200——
2004-12-20$4.00$4.003,855,600——
2004-12-17$4.01$4.015,024,700——
2004-12-16$4.00$4.004,963,500——
2004-12-15$4.01$4.012,721,600——
2004-12-14$3.95$3.954,240,800——
2004-12-13$3.92$3.922,506,500——
2004-12-10$3.77$3.771,906,200——
2004-12-09$3.73$3.732,124,000——
2004-12-08$3.80$3.806,044,400——
2004-12-07$3.61$3.618,946,900——
2004-12-06$3.97$3.973,374,100——
2004-12-03$4.09$4.091,892,700——
2004-12-02$4.07$4.072,982,600——
2004-12-01$4.06$4.064,455,000——
2004-11-30$3.99$3.999,668,700——
2004-11-29$3.87$3.876,948,900——
2004-11-26$3.94$3.941,930,500——
2004-11-24$3.88$3.883,439,800——
2004-11-23$3.80$3.803,294,000——
2004-11-22$3.70$3.701,668,600——
2004-11-19$3.60$3.602,816,100——
2004-11-18$3.73$3.733,520,800——
2004-11-17$3.67$3.673,802,500——
2004-11-16$3.50$3.504,021,200——
2004-11-15$3.53$3.532,213,100——
2004-11-12$3.55$3.551,310,400——
2004-11-11$3.56$3.563,194,100——
2004-11-10$3.54$3.545,607,900——
2004-11-09$3.43$3.432,556,000——
2004-11-08$3.42$3.421,633,500——
2004-11-05$3.43$3.433,681,000——
2004-11-04$3.41$3.414,166,100——
2004-11-03$3.44$3.446,453,900——
2004-11-02$3.32$3.325,897,700——
2004-11-01$3.31$3.315,724,000——
2004-10-29$3.24$3.243,439,800——
2004-10-28$3.25$3.255,902,200——
2004-10-27$3.25$3.2525,521,300——
2004-10-26$2.76$2.767,264,800——
2004-10-25$2.66$2.669,130,500——
2004-10-22$2.45$2.4512,719,700——
2004-10-21$2.59$2.597,641,900——
2004-10-20$2.62$2.6215,894,900——
2004-10-19$2.74$2.743,739,500——
2004-10-18$2.80$2.805,264,100——
2004-10-15$2.74$2.744,885,200——
2004-10-14$2.80$2.803,821,400——
2004-10-13$2.88$2.881,602,000——
2004-10-12$2.91$2.912,140,200——
2004-10-11$2.91$2.915,035,500——
2004-10-08$2.92$2.923,928,500——
2004-10-07$2.95$2.955,272,200——
2004-10-06$2.99$2.994,651,200——
2004-10-05$2.96$2.964,111,200——
2004-10-04$2.94$2.944,121,100——
2004-10-01$2.79$2.793,742,200——
2004-09-30$2.75$2.753,030,300——
2004-09-29$2.79$2.791,986,300——
2004-09-28$2.78$2.784,349,700——
2004-09-27$2.77$2.777,668,900——
2004-09-24$2.90$2.908,065,800——
2004-09-23$3.05$3.053,020,400——
2004-09-22$3.04$3.048,334,900——
2004-09-21$3.01$3.011,959,300——
2004-09-20$2.95$2.952,088,000——
2004-09-17$2.95$2.955,863,500——
2004-09-16$2.95$2.953,374,100——
2004-09-15$2.98$2.982,606,400——
2004-09-14$3.00$3.005,899,500——
2004-09-13$2.95$2.954,756,500——
2004-09-10$2.98$2.983,871,800——
2004-09-09$2.88$2.884,430,700——
2004-09-08$2.82$2.825,287,500——
2004-09-07$2.92$2.926,246,000——
2004-09-03$2.99$2.994,833,000——
2004-09-02$2.93$2.938,135,100——
2004-09-01$2.77$2.772,718,900——
2004-08-31$2.69$2.693,251,700——
2004-08-30$2.63$2.633,274,200——
2004-08-27$2.73$2.733,876,300——
2004-08-26$2.77$2.772,616,300——
2004-08-25$2.75$2.753,406,500——
2004-08-24$2.72$2.726,612,300——
2004-08-23$2.73$2.733,262,500——
2004-08-20$2.76$2.765,751,900——
2004-08-19$2.72$2.723,807,000——
2004-08-18$2.77$2.777,360,200——
2004-08-17$2.55$2.554,629,600——
2004-08-16$2.55$2.553,240,000——
2004-08-13$2.44$2.442,457,900——
2004-08-12$2.39$2.391,746,900——
2004-08-11$2.44$2.442,532,600——
2004-08-10$2.40$2.402,202,300——
2004-08-09$2.33$2.331,821,600——
2004-08-06$2.36$2.362,224,800——
2004-08-05$2.42$2.423,465,900——
2004-08-04$2.44$2.442,341,800——
2004-08-03$2.49$2.492,421,900——
2004-08-02$2.50$2.503,889,800——
2004-07-30$2.54$2.548,355,600——
2004-07-29$2.50$2.504,618,800——
2004-07-28$2.38$2.3817,608,500——
2004-07-27$2.56$2.5625,704,000——
2004-07-26$2.03$2.032,104,200——
2004-07-23$2.09$2.093,276,900——
2004-07-22$2.11$2.111,927,800——
2004-07-21$2.13$2.132,747,700——
2004-07-20$2.24$2.244,465,800——
2004-07-19$2.18$2.183,708,900——
2004-07-16$2.22$2.222,958,300——
2004-07-15$2.26$2.263,104,100——
2004-07-14$2.24$2.243,303,000——
2004-07-13$2.24$2.247,174,800——
2004-07-12$2.22$2.229,445,500——
2004-07-09$2.16$2.166,856,200——
2004-07-08$2.09$2.097,925,400——
2004-07-07$2.01$2.011,953,000——
2004-07-06$1.99$1.991,799,100——
2004-07-02$2.07$2.072,695,500——
2004-07-01$2.10$2.101,125,000——
2004-06-30$2.11$2.112,811,600——
2004-06-29$2.11$2.111,179,900——
2004-06-28$2.08$2.081,612,800——
2004-06-25$2.08$2.082,814,300——
2004-06-24$2.08$2.081,090,800——
2004-06-23$2.05$2.051,603,800——
2004-06-22$2.03$2.032,410,200——
2004-06-21$2.02$2.022,060,100——
2004-06-18$1.98$1.983,144,600——
2004-06-17$2.00$2.001,962,000——
2004-06-16$1.99$1.992,133,000——
2004-06-15$1.98$1.981,667,700——
2004-06-14$1.96$1.961,281,600——
2004-06-10$1.97$1.97991,800——
2004-06-09$1.98$1.982,556,000——
2004-06-08$1.97$1.97851,400——
2004-06-07$1.99$1.995,699,700——
2004-06-04$1.98$1.982,235,600——
2004-06-03$1.90$1.901,656,900——
2004-06-02$1.93$1.932,108,700——
2004-06-01$1.85$1.851,113,300——
2004-05-28$1.84$1.84958,500——
2004-05-27$1.85$1.851,560,600——
2004-05-26$1.85$1.851,529,100——
2004-05-25$1.83$1.831,017,900——
2004-05-24$1.79$1.79833,400——
2004-05-21$1.79$1.791,051,200——
2004-05-20$1.83$1.831,571,400——
2004-05-19$1.82$1.821,677,600——
2004-05-18$1.79$1.79779,400——
2004-05-17$1.76$1.761,150,200——
2004-05-14$1.84$1.84526,500——
2004-05-13$1.87$1.87885,600——
2004-05-12$1.85$1.851,226,700——
2004-05-11$1.86$1.861,030,500——
2004-05-10$1.83$1.831,777,500——
2004-05-07$1.84$1.841,524,600——
2004-05-06$1.85$1.851,366,200——
2004-05-05$1.81$1.81748,800——
2004-05-04$1.84$1.84792,000——
2004-05-03$1.83$1.831,355,400——
2004-04-30$1.80$1.804,141,800——
2004-04-29$1.68$1.681,128,600——
2004-04-28$1.68$1.68902,700——
2004-04-27$1.75$1.751,026,900——
2004-04-26$1.75$1.75812,700——
2004-04-23$1.73$1.731,771,200——
2004-04-22$1.74$1.741,208,700——
2004-04-21$1.72$1.721,186,200——
2004-04-20$1.70$1.701,495,800——
2004-04-19$1.75$1.751,044,000——
2004-04-16$1.76$1.76991,800——
2004-04-15$1.75$1.751,080,900——
2004-04-14$1.78$1.781,587,600——
2004-04-13$1.79$1.792,375,100——
2004-04-12$1.90$1.901,051,200——
2004-04-08$1.84$1.841,046,700——
2004-04-07$1.80$1.801,785,600——
2004-04-06$1.84$1.842,051,100——
2004-04-05$1.88$1.882,842,200——
2004-04-02$1.93$1.931,546,200——
2004-04-01$1.90$1.901,575,000——
2004-03-31$1.89$1.891,149,300——
2004-03-30$1.89$1.891,143,000——
2004-03-29$1.85$1.851,336,500——
2004-03-26$1.83$1.83630,000——
2004-03-25$1.85$1.851,505,700——
2004-03-24$1.86$1.86712,800——
2004-03-23$1.85$1.851,254,600——
2004-03-22$1.88$1.881,566,900——
2004-03-19$1.92$1.92833,400——
2004-03-18$1.90$1.901,231,200——
2004-03-17$1.98$1.981,000,800——
2004-03-16$1.94$1.941,069,200——
2004-03-15$1.96$1.961,414,800——
2004-03-12$2.02$2.021,471,500——
2004-03-11$1.99$1.991,571,400——
2004-03-10$2.02$2.022,863,800——
2004-03-09$2.10$2.103,073,500——
2004-03-08$2.10$2.105,797,800——
2004-03-05$2.03$2.031,202,400——
2004-03-04$2.00$2.00787,500——
2004-03-03$1.99$1.99917,100——
2004-03-02$1.99$1.99783,900——
2004-03-01$2.00$2.001,354,500——
2004-02-27$1.99$1.991,468,800——
2004-02-26$2.00$2.005,401,800——
2004-02-25$1.91$1.91418,500——
2004-02-24$1.88$1.88613,800——
2004-02-23$1.91$1.91609,300——
2004-02-20$1.97$1.97978,300——
2004-02-19$1.98$1.981,038,600——
2004-02-18$1.98$1.981,303,200——
2004-02-17$2.00$2.00996,300——
2004-02-13$2.03$2.031,473,300——
2004-02-12$2.06$2.061,352,700——
2004-02-11$2.07$2.071,809,900——
2004-02-10$2.09$2.092,790,000——
2004-02-09$2.03$2.031,449,000——
2004-02-06$2.00$2.00908,100——
2004-02-05$1.93$1.93591,300——
2004-02-04$1.91$1.91987,300——
2004-02-03$1.99$1.99510,300——
2004-02-02$1.97$1.97774,000——
2004-01-30$1.98$1.981,341,000——
2004-01-29$1.94$1.94583,200——
2004-01-28$1.97$1.97675,900——
2004-01-27$2.01$2.01734,400——
2004-01-26$2.02$2.02720,000——
2004-01-23$2.03$2.03833,400——
2004-01-22$2.04$2.041,347,300——
2004-01-21$2.05$2.052,421,000——
2004-01-20$2.08$2.083,566,700——
2004-01-16$1.94$1.941,072,800——
2004-01-15$1.91$1.91655,200——
2004-01-14$1.90$1.901,215,000——
2004-01-13$1.89$1.89473,400——
2004-01-12$1.89$1.891,070,100——
2004-01-09$1.88$1.88891,000——
2004-01-08$1.89$1.89982,800——
2004-01-07$1.88$1.88989,100——
2004-01-06$1.86$1.86781,200——
2004-01-05$1.89$1.89653,400——
2004-01-02$1.88$1.88711,000——