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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$272.70$272.701,160,700——
2020-12-30$271.77$271.77775,500——
2020-12-29$271.36$271.361,120,200——
2020-12-28$268.39$268.391,229,700——
2020-12-24$269.00$269.00489,900——
2020-12-23$269.88$269.881,932,900——
2020-12-22$271.75$271.752,246,100——
2020-12-21$263.09$263.091,541,700——
2020-12-18$263.03$263.032,622,900——
2020-12-17$259.93$259.931,306,200——
2020-12-16$255.35$255.351,078,800——
2020-12-15$256.16$256.161,297,800——
2020-12-14$254.93$254.931,794,300——
2020-12-11$253.33$253.331,637,700——
2020-12-10$252.69$252.691,488,000——
2020-12-09$251.17$251.171,587,300——
2020-12-08$255.12$255.121,276,200——
2020-12-07$254.80$254.801,732,200——
2020-12-04$260.11$260.111,661,700——
2020-12-03$252.91$252.911,634,100——
2020-12-02$250.43$250.431,761,000——
2020-12-01$244.55$244.551,557,000——
2020-11-30$242.02$242.022,353,800——
2020-11-27$243.27$243.27796,200——
2020-11-25$242.12$242.121,029,000——
2020-11-24$241.61$241.611,761,600——
2020-11-23$239.68$239.681,503,000——
2020-11-20$243.58$243.581,169,100——
2020-11-19$244.65$244.651,141,500——
2020-11-18$244.46$244.461,302,000——
2020-11-17$249.72$249.721,152,900——
2020-11-16$252.73$252.731,561,200——
2020-11-13$251.13$251.13862,200——
2020-11-12$246.92$246.921,241,400——
2020-11-11$245.85$245.851,555,800——
2020-11-10$249.83$249.831,921,800——
2020-11-09$257.82$257.823,383,700——
2020-11-06$244.62$244.621,218,000——
2020-11-05$242.76$242.761,605,900——
2020-11-04$236.55$236.552,760,900——
2020-11-03$227.33$227.331,879,500——
2020-11-02$225.33$225.331,865,400——
2020-10-30$222.36$222.362,989,800——
2020-10-29$228.76$228.762,658,000——
2020-10-28$229.27$229.271,692,000——
2020-10-27$240.30$240.30975,000——
2020-10-26$237.26$237.261,540,800——
2020-10-23$245.16$245.16845,100——
2020-10-22$244.31$244.31935,100——
2020-10-21$242.83$242.831,838,400——
2020-10-20$244.33$244.331,199,400——
2020-10-19$245.37$245.371,732,500——
2020-10-16$250.89$250.893,096,600——
2020-10-15$247.00$247.002,765,700——
2020-10-14$250.36$250.361,914,300——
2020-10-13$251.78$251.781,633,200——
2020-10-12$251.89$251.892,265,300——
2020-10-09$246.06$246.061,239,900——
2020-10-08$241.01$241.011,110,900——
2020-10-07$240.09$240.091,180,500——
2020-10-06$233.01$233.011,236,000——
2020-10-05$235.90$235.901,206,300——
2020-10-02$232.09$232.091,602,600——
2020-10-01$236.84$236.841,243,800——
2020-09-30$236.51$236.511,895,100——
2020-09-29$230.98$230.981,625,700——
2020-09-28$231.05$231.051,951,200——
2020-09-25$224.58$224.581,566,900——
2020-09-24$219.18$219.181,245,000——
2020-09-23$219.14$219.141,876,500——
2020-09-22$222.01$222.013,708,600——
2020-09-21$213.98$213.982,352,900——
2020-09-18$218.52$218.524,024,500——
2020-09-17$226.96$226.962,458,800——
2020-09-16$230.46$230.462,312,400——
2020-09-15$238.52$238.521,135,500——
2020-09-14$238.78$238.781,168,800——
2020-09-11$234.18$234.181,300,200——
2020-09-10$235.20$235.201,563,600——
2020-09-09$239.83$239.831,850,400——
2020-09-08$231.39$231.393,123,300——
2020-09-04$245.09$245.092,487,600——
2020-09-03$247.20$247.203,249,900——
2020-09-02$255.04$255.043,234,300——
2020-09-01$247.19$247.191,563,900——
2020-08-31$243.61$243.611,806,300——
2020-08-28$242.34$242.341,940,700——
2020-08-27$236.46$236.462,590,800——
2020-08-26$233.33$233.331,537,800——
2020-08-25$233.17$233.171,490,100——
2020-08-24$231.91$231.911,582,200——
2020-08-21$231.29$231.291,589,400——
2020-08-20$231.02$231.02868,800——
2020-08-19$230.47$230.471,518,300——
2020-08-18$230.80$230.801,216,500——
2020-08-17$231.33$231.331,263,900——
2020-08-14$228.17$228.17887,700——
2020-08-13$230.19$230.19823,800——
2020-08-12$227.70$227.701,437,300——
2020-08-11$225.00$225.001,005,900——
2020-08-10$227.67$227.67904,800——
2020-08-07$228.62$228.621,110,300——
2020-08-06$230.42$230.421,011,000——
2020-08-05$230.96$230.961,413,900——
2020-08-04$227.83$227.831,196,400——
2020-08-03$229.65$229.651,468,500——
2020-07-31$228.48$228.481,641,900——
2020-07-30$229.13$229.131,640,400——
2020-07-29$231.93$231.932,403,000——
2020-07-28$226.56$226.561,288,500——
2020-07-27$228.45$228.451,674,600——
2020-07-24$225.11$225.112,370,900——
2020-07-23$228.85$228.852,461,500——
2020-07-22$227.11$227.113,396,000——
2020-07-21$219.38$219.383,455,100——
2020-07-20$222.51$222.513,291,600——
2020-07-17$216.91$216.914,995,000——
2020-07-16$201.42$201.422,088,300——
2020-07-15$202.60$202.602,370,900——
2020-07-14$195.11$195.111,653,600——
2020-07-13$190.43$190.431,550,400——
2020-07-10$191.96$191.96929,700——
2020-07-09$191.49$191.491,448,400——
2020-07-08$193.65$193.651,145,700——
2020-07-07$191.78$191.781,151,100——
2020-07-06$194.88$194.881,486,200——
2020-07-02$193.49$193.491,540,200——
2020-07-01$191.85$191.851,394,100——
2020-06-30$189.94$189.942,176,200——
2020-06-29$184.59$184.591,342,800——
2020-06-26$183.28$183.281,975,800——
2020-06-25$185.04$185.042,148,900——
2020-06-24$184.99$184.992,878,500——
2020-06-23$196.17$196.171,259,700——
2020-06-22$196.32$196.321,607,100——
2020-06-19$195.84$195.843,470,700——
2020-06-18$195.18$195.181,237,200——
2020-06-17$192.83$192.831,165,200——
2020-06-16$191.69$191.691,934,100——
2020-06-15$190.43$190.431,845,600——
2020-06-12$186.14$186.142,017,800——
2020-06-11$182.61$182.612,646,600——
2020-06-10$195.13$195.131,739,100——
2020-06-09$194.84$194.841,488,600——
2020-06-08$197.57$197.571,816,800——
2020-06-05$197.59$197.593,038,700——
2020-06-04$188.08$188.082,490,600——
2020-06-03$191.49$191.491,938,000——
2020-06-02$193.27$193.271,488,300——
2020-06-01$191.53$191.531,434,900——
2020-05-29$193.34$193.342,686,200——
2020-05-28$190.80$190.802,467,200——
2020-05-27$188.24$188.241,863,000——
2020-05-26$187.03$187.032,469,300——
2020-05-22$187.60$187.601,669,500——
2020-05-21$181.98$181.981,395,900——
2020-05-20$184.10$184.101,964,700——
2020-05-19$177.00$177.001,192,200——
2020-05-18$179.47$179.471,758,900——
2020-05-15$173.47$173.471,386,300——
2020-05-14$172.42$172.421,605,600——
2020-05-13$169.64$169.642,297,400——
2020-05-12$174.29$174.291,482,300——
2020-05-11$179.70$179.702,318,700——
2020-05-08$179.26$179.262,776,200——
2020-05-07$178.65$178.652,835,000——
2020-05-06$170.62$170.621,468,800——
2020-05-05$170.95$170.951,518,900——
2020-05-04$167.33$167.331,493,100——
2020-05-01$166.29$166.292,041,500——
2020-04-30$170.29$170.291,686,600——
2020-04-29$173.24$173.242,138,700——
2020-04-28$167.82$167.822,001,000——
2020-04-27$172.37$172.371,280,100——
2020-04-24$171.64$171.641,553,700——
2020-04-23$171.07$171.072,280,000——
2020-04-22$170.71$170.712,332,200——
2020-04-21$165.54$165.542,728,500——
2020-04-20$172.78$172.782,156,400——
2020-04-17$175.44$175.444,096,800——
2020-04-16$170.15$170.152,806,800——
2020-04-15$170.33$170.332,517,300——
2020-04-14$169.31$169.313,236,100——
2020-04-13$164.84$164.842,311,500——
2020-04-09$167.93$167.934,173,900——
2020-04-08$170.17$170.173,145,800——
2020-04-07$163.33$163.334,463,100——
2020-04-06$166.75$166.753,801,900——
2020-04-03$154.16$154.163,269,100——
2020-04-02$155.91$155.912,671,500——
2020-04-01$152.75$152.754,517,400——
2020-03-31$165.07$165.073,418,500——
2020-03-30$168.07$168.072,829,900——
2020-03-27$163.47$163.474,865,400——
2020-03-26$167.16$167.164,961,700——
2020-03-25$153.44$153.445,216,400——
2020-03-24$143.97$143.975,644,200——
2020-03-23$122.58$122.584,780,500——
2020-03-20$131.40$131.404,264,800——
2020-03-19$136.07$136.074,804,800——
2020-03-18$135.57$135.576,621,300——
2020-03-17$141.83$141.835,773,200——
2020-03-16$134.76$134.765,370,900——
2020-03-13$156.99$156.995,606,400——
2020-03-12$152.51$152.515,082,000——
2020-03-11$169.85$169.853,014,700——
2020-03-10$179.13$179.132,935,800——
2020-03-09$170.22$170.223,455,100——
2020-03-06$185.05$185.053,102,300——
2020-03-05$189.46$189.462,871,600——
2020-03-04$194.30$194.302,202,000——
2020-03-03$186.09$186.093,081,600——
2020-03-02$186.36$186.362,842,500——
2020-02-28$177.99$177.995,829,600——
2020-02-27$181.54$181.543,199,800——
2020-02-26$186.51$186.512,238,600——
2020-02-25$186.17$186.172,652,000——
2020-02-24$193.39$193.392,545,500——
2020-02-21$204.36$204.362,202,300——
2020-02-20$206.10$206.101,909,800——
2020-02-19$204.96$204.962,213,400——
2020-02-18$201.56$201.561,628,400——
2020-02-14$201.12$201.121,911,300——
2020-02-13$200.12$200.122,261,700——
2020-02-12$197.61$197.611,398,000——
2020-02-11$195.94$195.941,293,000——
2020-02-10$194.98$194.981,209,000——
2020-02-07$193.14$193.141,806,000——
2020-02-06$193.85$193.851,329,900——
2020-02-05$192.19$192.191,548,300——
2020-02-04$191.36$191.361,844,700——
2020-02-03$188.54$188.542,771,700——
2020-01-31$186.59$186.592,303,700——
2020-01-30$190.28$190.282,236,500——
2020-01-29$190.47$190.471,694,400——
2020-01-28$189.91$189.912,550,000——
2020-01-27$189.17$189.174,478,700——
2020-01-24$196.40$196.406,266,400——
2020-01-23$205.00$205.002,941,500——
2020-01-22$203.41$203.412,031,000——
2020-01-21$200.55$200.551,504,200——
2020-01-17$200.01$200.011,777,800——
2020-01-16$199.43$199.431,496,700——
2020-01-15$199.08$199.081,295,700——
2020-01-14$200.90$200.901,335,900——
2020-01-13$201.04$201.041,845,600——
2020-01-10$199.57$199.573,847,800——
2020-01-09$195.26$195.262,988,900——
2020-01-08$193.93$193.932,679,300——
2020-01-07$194.27$194.273,515,100——
2020-01-06$198.59$198.591,574,400——
2020-01-03$197.78$197.781,256,100——
2020-01-02$199.09$199.091,623,000——