ISRG: Intuitive Surgical, Inc. Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2.7192

CLOSE 2.698

Low

LOW 1.19

High

HIGH 4.24

DATE	OPEN	HIGH	LOW	CLOSE
06/16/2000	2.01	2.06	2	2.03
06/19/2000	2.03	2.06	2	2
06/20/2000	2.01	2.18	1.75	2.08
06/21/2000	2.22	2.47	2.14	2.44
06/22/2000	2.46	2.47	2.12	2.19
06/23/2000	2.26	2.36	2.22	2.31
06/26/2000	2.33	2.36	2.17	2.22
06/27/2000	2.22	2.32	2	2.11
06/28/2000	2.14	2.19	2.03	2.14
06/29/2000	2.19	2.19	2	2
06/30/2000	2.07	2.14	2.03	2.1
07/03/2000	2.17	2.17	2.11	2.14
07/05/2000	2.17	2.22	2.11	2.22
07/06/2000	2.22	2.24	2.1	2.17
07/07/2000	2.23	2.58	2.13	2.28
07/10/2000	2.46	2.94	2.32	2.79
07/11/2000	3.01	3.17	2.64	2.83
07/12/2000	3.1	3.43	2.82	3.33
07/13/2000	4	4.03	3.58	3.72
07/14/2000	3.92	3.94	3.31	3.44
07/17/2000	3.56	3.58	3.39	3.47
07/18/2000	3.49	3.54	3.19	3.22
07/19/2000	3.19	3.22	2.92	3.11
07/20/2000	3.07	3.69	3.03	3.53
07/21/2000	3.53	3.81	3.47	3.81
07/24/2000	3.78	3.94	3.57	3.72
07/25/2000	3.75	3.83	3.44	3.58
07/26/2000	3.58	3.89	3.14	3.86
07/27/2000	3.72	4.22	3.67	3.81
07/28/2000	3.81	3.82	3.44	3.61
07/31/2000	3.56	4.24	3.31	4.19
08/01/2000	3.99	4.03	3.86	3.88
08/02/2000	3.89	4.04	3.78	3.79
08/03/2000	3.78	4	3.67	3.9
08/04/2000	4	4.01	3.75	3.79
08/07/2000	3.78	3.86	3.44	3.56
08/08/2000	3.72	3.72	3.44	3.5
08/09/2000	3.49	3.54	3.22	3.26
08/10/2000	3.28	3.47	3.25	3.28
08/11/2000	3.18	3.28	2.93	3.11
08/14/2000	3.26	3.26	3.11	3.11
08/15/2000	3.1	3.11	2.81	2.81
08/16/2000	2.83	3.15	2.83	3.04
08/17/2000	3.11	3.22	3.03	3.22
08/18/2000	3.23	3.25	3.11	3.11
08/21/2000	3.09	3.1	2.94	3.01
08/22/2000	2.94	3.01	2.92	2.94
08/23/2000	2.89	2.92	2.78	2.9
08/24/2000	2.86	2.89	2.78	2.86
08/25/2000	2.84	3.36	2.78	3.36
08/28/2000	3.35	3.36	3.14	3.19
08/29/2000	3.4	3.42	3.14	3.19
08/30/2000	3.23	3.36	3.23	3.33
08/31/2000	3.39	3.39	3.11	3.22
09/01/2000	3.23	3.31	3.08	3.08
09/05/2000	3.11	3.17	3	3.1
09/06/2000	3.08	3.11	3	3.06
09/07/2000	3.06	3.11	3	3.08
09/08/2000	3.1	3.21	3.06	3.11
09/11/2000	3.13	3.15	3.07	3.15
09/12/2000	3.18	3.32	3.17	3.32
09/13/2000	3.31	3.31	3.11	3.13
09/14/2000	3.22	3.28	3.11	3.24
09/15/2000	3.16	3.24	2.94	3
09/18/2000	3.06	3.11	2.78	2.89
09/19/2000	2.83	2.89	2.83	2.83
09/20/2000	2.86	2.89	2.58	2.58
09/21/2000	2.58	2.72	2.33	2.44
09/22/2000	2.4	2.67	2.36	2.65
09/25/2000	2.67	2.97	2.61	2.64
09/26/2000	2.65	2.67	2.61	2.64
09/27/2000	2.64	2.72	2.56	2.58
09/28/2000	2.72	2.72	2.61	2.61
09/29/2000	2.56	2.72	2.54	2.61
10/02/2000	2.61	2.72	2.58	2.63
10/03/2000	2.78	2.78	2.57	2.58
10/04/2000	2.57	2.58	2.44	2.56
10/05/2000	2.56	2.58	2.46	2.46
10/06/2000	2.51	2.56	2.29	2.31
10/09/2000	2.33	2.39	2.22	2.25
10/10/2000	2.24	2.28	2.1	2.1
10/11/2000	2.1	2.22	2.04	2.17
10/12/2000	2.19	2.19	1.86	2.17
10/13/2000	2.16	2.25	2	2.11
10/16/2000	2.14	2.28	2.06	2.28
10/17/2000	2.28	2.36	2.25	2.33
10/18/2000	2.2	2.22	2.03	2.11
10/19/2000	2.19	2.22	2.11	2.11
10/20/2000	2.14	2.25	2.11	2.22
10/23/2000	2.27	2.28	2.22	2.25
10/24/2000	2.31	2.38	2.22	2.33
10/25/2000	2.37	2.64	2.22	2.58
10/26/2000	2.61	2.78	2.53	2.75
10/27/2000	2.93	3.08	2.89	3.04
10/30/2000	3.06	3.35	3.06	3.28
10/31/2000	3.33	3.33	2.92	3.03
11/01/2000	3.09	3.19	2.78	2.83
11/02/2000	2.94	2.94	2.56	2.78
11/03/2000	2.82	3.07	2.81	3.03
11/06/2000	2.92	3.06	2.86	2.89
11/07/2000	2.99	2.99	2.86	2.89
11/08/2000	2.78	2.89	2.69	2.81
11/09/2000	2.7	3.11	2.7	3.11
11/10/2000	3.06	3.11	2.56	3.08
11/13/2000	3.11	3.11	2.85	2.94
11/14/2000	3	3.08	2.92	2.99
11/15/2000	3.08	3.08	2.92	2.94
11/16/2000	3.04	3.11	2.9	3.03
11/17/2000	3.08	3.11	2.94	3
11/20/2000	2.92	3.03	2.81	2.85
11/21/2000	2.81	2.94	2.44	2.94
11/22/2000	2.79	2.79	2.29	2.53
11/24/2000	2.58	2.67	2.28	2.28
11/27/2000	2.44	2.65	2.39	2.65
11/28/2000	2.67	2.67	2.39	2.39
11/29/2000	2.36	2.44	2.31	2.33
11/30/2000	2.33	2.75	2.32	2.61
12/01/2000	2.61	2.64	2.56	2.61
12/04/2000	2.46	2.5	2.36	2.36
12/05/2000	2.39	2.47	2.33	2.35
12/06/2000	2.25	2.39	2	2
12/07/2000	1.97	2.06	1.81	2.03
12/08/2000	2.06	2.17	1.99	2.13
12/11/2000	1.56	1.97	1.44	1.86
12/12/2000	1.83	1.9	1.79	1.9
12/13/2000	1.89	1.92	1.68	1.68
12/14/2000	1.76	1.81	1.61	1.68
12/15/2000	1.67	1.69	1.5	1.58
12/18/2000	1.6	1.64	1.54	1.57
12/19/2000	1.57	1.57	1.29	1.33
12/20/2000	1.31	1.36	1.19	1.31
12/21/2000	1.31	1.42	1.28	1.35
12/22/2000	1.4	1.44	1.36	1.42
12/26/2000	1.42	1.56	1.36	1.39
12/27/2000	1.49	1.58	1.38	1.44
12/28/2000	1.4	1.78	1.39	1.64
12/29/2000	1.75	1.94	1.72	1.89

Menu

Create your free account now!

ISRG: Intuitive Surgical, Inc. Historical Data

2000 Historical Chart

Average

Low

High