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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$54.49$54.492,636,100——
2012-12-28$53.28$53.281,917,000——
2012-12-27$54.13$54.132,907,900——
2012-12-26$53.35$53.353,235,500——
2012-12-24$54.41$54.412,160,000——
2012-12-21$55.20$55.2012,037,500——
2012-12-20$54.26$54.2615,327,900——
2012-12-19$57.27$57.2721,771,000——
2012-12-18$60.72$60.723,857,400——
2012-12-17$61.22$61.226,166,800——
2012-12-14$59.23$59.231,931,400——
2012-12-13$59.77$59.771,919,700——
2012-12-12$59.95$59.952,203,200——
2012-12-11$59.59$59.593,848,400——
2012-12-10$58.54$58.542,250,000——
2012-12-07$57.59$57.591,710,900——
2012-12-06$57.75$57.752,220,300——
2012-12-05$57.42$57.422,697,300——
2012-12-04$58.57$58.572,106,000——
2012-12-03$58.38$58.381,874,700——
2012-11-30$58.78$58.781,961,100——
2012-11-29$59.44$59.441,531,800——
2012-11-28$58.94$58.942,993,400——
2012-11-27$58.33$58.332,556,900——
2012-11-26$59.36$59.362,007,900——
2012-11-23$59.72$59.72404,100——
2012-11-21$59.38$59.381,075,500——
2012-11-20$59.61$59.611,926,900——
2012-11-19$60.28$60.282,505,600——
2012-11-16$59.32$59.323,370,500——
2012-11-15$58.25$58.252,477,700——
2012-11-14$58.50$58.502,484,000——
2012-11-13$59.57$59.572,115,900——
2012-11-12$59.29$59.292,345,400——
2012-11-09$58.84$58.843,002,400——
2012-11-08$59.06$59.062,368,800——
2012-11-07$59.74$59.743,114,900——
2012-11-06$60.43$60.431,744,200——
2012-11-05$60.09$60.092,596,500——
2012-11-02$60.16$60.163,011,400——
2012-11-01$60.11$60.114,115,700——
2012-10-31$60.25$60.253,085,200——
2012-10-26$59.54$59.543,292,200——
2012-10-25$60.63$60.632,252,700——
2012-10-24$60.33$60.332,507,400——
2012-10-23$60.73$60.734,342,500——
2012-10-22$61.24$61.245,832,000——
2012-10-19$59.82$59.826,063,300——
2012-10-18$59.54$59.544,022,100——
2012-10-17$59.16$59.1614,893,200——
2012-10-16$59.24$59.2412,870,900——
2012-10-15$56.95$56.954,257,000——
2012-10-12$54.95$54.953,015,900——
2012-10-11$54.96$54.962,387,700——
2012-10-10$54.96$54.963,622,500——
2012-10-09$55.02$55.025,622,300——
2012-10-08$56.59$56.592,299,500——
2012-10-05$56.81$56.812,788,200——
2012-10-04$57.39$57.393,312,900——
2012-10-03$56.78$56.782,960,100——
2012-10-02$55.64$55.643,175,200——
2012-10-01$55.53$55.532,142,000——
2012-09-28$55.07$55.072,414,700——
2012-09-27$55.52$55.522,779,200——
2012-09-26$55.07$55.073,565,800——
2012-09-25$56.83$56.832,303,100——
2012-09-24$57.50$57.502,124,900——
2012-09-21$57.53$57.536,273,000——
2012-09-20$56.26$56.262,960,100——
2012-09-19$56.60$56.601,654,200——
2012-09-18$56.93$56.932,684,700——
2012-09-17$56.70$56.703,144,600——
2012-09-14$55.74$55.743,355,200——
2012-09-13$54.41$54.413,096,000——
2012-09-12$54.01$54.011,902,600——
2012-09-11$54.16$54.162,735,100——
2012-09-10$55.02$55.022,332,800——
2012-09-07$55.64$55.641,987,200——
2012-09-06$55.10$55.102,901,600——
2012-09-05$54.19$54.192,016,900——
2012-09-04$54.57$54.572,191,500——
2012-08-31$54.64$54.641,836,900——
2012-08-30$54.63$54.631,318,500——
2012-08-29$55.17$55.171,484,100——
2012-08-28$55.33$55.332,086,200——
2012-08-27$55.63$55.631,717,200——
2012-08-24$56.17$56.171,342,800——
2012-08-23$55.91$55.911,387,800——
2012-08-22$56.42$56.421,389,600——
2012-08-21$56.39$56.392,629,800——
2012-08-20$56.70$56.701,860,300——
2012-08-17$56.86$56.862,150,100——
2012-08-16$57.22$57.221,749,600——
2012-08-15$57.48$57.482,325,600——
2012-08-14$56.65$56.651,973,700——
2012-08-13$56.48$56.483,167,100——
2012-08-10$55.40$55.402,066,400——
2012-08-09$55.28$55.282,060,100——
2012-08-08$55.69$55.691,976,400——
2012-08-07$55.20$55.201,551,600——
2012-08-06$54.53$54.531,666,800——
2012-08-03$54.76$54.763,024,900——
2012-08-02$53.09$53.093,218,400——
2012-08-01$52.98$52.982,569,500——
2012-07-31$53.50$53.503,203,100——
2012-07-30$54.62$54.623,238,200——
2012-07-27$55.44$55.442,726,100——
2012-07-26$54.36$54.364,175,100——
2012-07-25$53.73$53.734,361,400——
2012-07-24$52.50$52.504,331,700——
2012-07-23$53.05$53.058,518,500——
2012-07-20$55.39$55.3913,788,000——
2012-07-19$60.47$60.474,486,500——
2012-07-18$61.04$61.042,303,100——
2012-07-17$60.46$60.462,915,100——
2012-07-16$59.61$59.611,472,400——
2012-07-13$60.00$60.002,736,900——
2012-07-12$59.40$59.402,318,400——
2012-07-11$59.45$59.452,245,500——
2012-07-10$59.09$59.095,793,300——
2012-07-09$61.27$61.271,229,400——
2012-07-06$61.27$61.272,601,900——
2012-07-05$62.60$62.601,667,700——
2012-07-03$62.96$62.961,120,500——
2012-07-02$62.89$62.892,987,100——
2012-06-29$61.53$61.532,999,700——
2012-06-28$59.59$59.592,411,100——
2012-06-27$60.47$60.471,128,600——
2012-06-26$60.48$60.481,592,100——
2012-06-25$59.98$59.982,292,300——
2012-06-22$61.12$61.126,352,200——
2012-06-21$59.67$59.672,425,500——
2012-06-20$60.91$60.911,563,300——
2012-06-19$60.95$60.952,026,800——
2012-06-18$60.58$60.582,571,300——
2012-06-15$59.07$59.074,266,000——
2012-06-14$58.66$58.661,931,400——
2012-06-13$58.44$58.441,295,100——
2012-06-12$58.99$58.992,014,200——
2012-06-11$57.88$57.882,791,800——
2012-06-08$59.63$59.631,781,100——
2012-06-07$58.83$58.832,505,600——
2012-06-06$59.27$59.273,169,800——
2012-06-05$58.04$58.042,448,900——
2012-06-04$57.36$57.362,544,300——
2012-06-01$55.89$55.893,413,700——
2012-05-31$58.12$58.122,863,800——
2012-05-30$59.06$59.062,196,000——
2012-05-29$58.66$58.661,882,800——
2012-05-25$58.51$58.511,720,800——
2012-05-24$59.06$59.061,823,400——
2012-05-23$58.99$58.992,142,000——
2012-05-22$58.34$58.342,367,000——
2012-05-21$58.56$58.562,997,000——
2012-05-18$56.80$56.803,155,400——
2012-05-17$57.68$57.683,416,400——
2012-05-16$59.69$59.693,784,500——
2012-05-15$60.76$60.762,565,000——
2012-05-14$61.17$61.171,851,300——
2012-05-11$62.11$62.112,117,700——
2012-05-10$61.86$61.862,133,000——
2012-05-09$61.07$61.073,947,400——
2012-05-08$61.89$61.893,157,200——
2012-05-07$62.67$62.672,376,000——
2012-05-04$62.80$62.802,818,800——
2012-05-03$64.26$64.261,682,100——
2012-05-02$65.13$65.131,614,600——
2012-05-01$65.36$65.362,304,000——
2012-04-30$64.24$64.241,539,000——
2012-04-27$65.09$65.092,271,600——
2012-04-26$64.07$64.071,611,000——
2012-04-25$63.94$63.942,487,600——
2012-04-24$62.23$62.232,198,700——
2012-04-23$63.05$63.053,075,300——
2012-04-20$64.06$64.065,202,000——
2012-04-19$64.36$64.364,302,000——
2012-04-18$64.95$64.9512,719,700——
2012-04-17$60.61$60.614,383,900——
2012-04-16$60.12$60.122,918,700——
2012-04-13$60.73$60.731,855,800——
2012-04-12$61.29$61.293,719,700——
2012-04-11$60.00$60.003,068,100——
2012-04-10$59.47$59.473,123,900——
2012-04-09$59.90$59.901,751,400——
2012-04-05$60.58$60.581,440,900——
2012-04-04$60.44$60.441,450,800——
2012-04-03$60.93$60.931,826,100——
2012-04-02$60.65$60.652,295,000——
2012-03-30$60.19$60.193,353,400——
2012-03-29$60.41$60.412,341,800——
2012-03-28$60.51$60.511,657,800——
2012-03-27$60.70$60.702,819,700——
2012-03-26$60.22$60.221,702,800——
2012-03-23$59.27$59.271,200,600——
2012-03-22$59.42$59.421,737,900——
2012-03-21$59.21$59.211,232,100——
2012-03-20$59.07$59.071,335,600——
2012-03-19$58.84$58.841,784,700——
2012-03-16$58.86$58.863,493,800——
2012-03-15$58.69$58.691,939,500——
2012-03-14$58.69$58.692,277,000——
2012-03-13$59.04$59.041,940,400——
2012-03-12$58.50$58.502,688,300——
2012-03-09$58.20$58.202,907,000——
2012-03-08$57.43$57.431,768,500——
2012-03-07$56.47$56.471,369,800——
2012-03-06$56.29$56.292,444,400——
2012-03-05$57.05$57.052,170,800——
2012-03-02$57.43$57.432,162,700——
2012-03-01$57.93$57.932,791,800——
2012-02-29$56.85$56.851,978,200——
2012-02-28$57.30$57.301,847,700——
2012-02-27$57.14$57.142,546,100——
2012-02-24$56.97$56.971,862,100——
2012-02-23$56.26$56.261,451,700——
2012-02-22$56.01$56.011,647,000——
2012-02-21$56.10$56.101,576,800——
2012-02-17$56.22$56.222,276,100——
2012-02-16$56.39$56.393,284,100——
2012-02-15$56.14$56.143,665,700——
2012-02-14$56.71$56.714,335,300——
2012-02-13$55.90$55.904,290,300——
2012-02-10$54.54$54.542,652,300——
2012-02-09$54.71$54.712,194,200——
2012-02-08$54.66$54.662,520,900——
2012-02-07$54.89$54.892,045,700——
2012-02-06$54.60$54.603,221,100——
2012-02-03$54.67$54.676,082,200——
2012-02-02$53.67$53.679,655,200——
2012-02-01$51.44$51.441,843,200——
2012-01-31$51.10$51.102,034,900——
2012-01-30$50.72$50.723,072,600——
2012-01-27$51.00$51.001,883,700——
2012-01-26$50.71$50.713,801,600——
2012-01-25$50.63$50.634,717,800——
2012-01-24$48.89$48.893,803,400——
2012-01-23$49.38$49.386,895,800——
2012-01-20$49.52$49.5214,523,300——
2012-01-19$52.74$52.745,301,900——
2012-01-18$52.32$52.322,656,800——
2012-01-17$51.71$51.712,811,600——
2012-01-13$51.05$51.051,830,600——
2012-01-12$50.90$50.901,937,700——
2012-01-11$50.77$50.772,872,800——
2012-01-10$50.02$50.023,917,700——
2012-01-09$50.17$50.174,195,800——
2012-01-06$51.16$51.164,567,500——
2012-01-05$52.48$52.484,709,700——
2012-01-04$51.88$51.882,616,300——
2012-01-03$52.41$52.413,101,400——