ISRG: Intuitive Surgical, Inc. Historical Data

2001 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 1.8574

CLOSE 1.856

Low

LOW 0.6667

High

HIGH 3.28

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	1.81	1.91	1.79	1.81
01/03/2001	1.9	1.94	1.78	1.94
01/04/2001	1.87	1.9	1.65	1.76
01/05/2001	1.76	1.76	1.69	1.72
01/08/2001	1.76	1.76	1.64	1.67
01/09/2001	1.67	1.74	1.64	1.74
01/10/2001	1.69	1.72	1.36	1.5
01/11/2001	1.5	1.83	1.47	1.81
01/12/2001	1.8	1.81	1.64	1.64
01/16/2001	1.65	1.79	1.65	1.78
01/17/2001	1.79	1.81	1.75	1.75
01/18/2001	1.78	1.92	1.75	1.78
01/19/2001	1.82	1.92	1.78	1.79
01/22/2001	1.78	1.81	1.51	1.61
01/23/2001	1.72	1.75	1.56	1.75
01/24/2001	1.74	1.81	1.72	1.79
01/25/2001	1.79	1.82	1.75	1.78
01/26/2001	1.79	1.81	1.72	1.76
01/29/2001	1.79	1.79	1.67	1.78
01/30/2001	1.78	1.88	1.69	1.74
01/31/2001	1.73	1.94	1.72	1.86
02/01/2001	1.83	1.93	1.72	1.91
02/02/2001	1.89	1.92	1.72	1.86
02/05/2001	1.82	1.92	1.78	1.86
02/06/2001	1.91	1.94	1.78	1.92
02/07/2001	1.88	1.94	1.83	1.88
02/08/2001	1.86	2.03	1.86	2.01
02/09/2001	1.93	2	1.64	1.64
02/12/2001	1.72	1.75	1.58	1.64
02/13/2001	1.63	1.67	1.53	1.58
02/14/2001	1.56	1.78	1.56	1.78
02/15/2001	1.75	1.89	1.72	1.81
02/16/2001	1.72	1.78	1.69	1.78
02/20/2001	1.78	1.92	1.75	1.89
02/21/2001	1.85	1.97	1.83	1.93
02/22/2001	1.9	1.93	1.89	1.92
02/23/2001	1.89	1.92	1.76	1.78
02/26/2001	1.78	1.85	1.78	1.78
02/27/2001	1.81	1.82	1.61	1.67
02/28/2001	1.69	1.69	1.58	1.61
03/01/2001	1.59	1.78	1.5	1.61
03/02/2001	1.58	1.64	1.56	1.64
03/05/2001	1.67	1.86	1.67	1.78
03/06/2001	1.86	1.88	1.61	1.72
03/07/2001	1.75	1.78	1.71	1.75
03/08/2001	1.75	1.78	1.67	1.72
03/09/2001	1.72	1.76	1.67	1.73
03/12/2001	1.76	1.76	1.53	1.54
03/13/2001	1.53	1.57	1.5	1.5
03/14/2001	1.51	1.56	1.47	1.56
03/15/2001	1.58	1.69	1.53	1.67
03/16/2001	1.64	1.72	1.63	1.67
03/19/2001	1.68	1.68	1.44	1.64
03/20/2001	1.56	1.64	1.56	1.56
03/21/2001	1.56	1.56	1.42	1.43
03/22/2001	1.33	1.36	1.22	1.26
03/23/2001	1.29	1.36	1.29	1.31
03/26/2001	1.35	1.43	1.31	1.33
03/27/2001	1.39	1.39	1.32	1.32
03/28/2001	1.33	1.33	1.19	1.19
03/29/2001	1.25	1.25	1.08	1.11
03/30/2001	1.08	1.14	1.08	1.08
04/02/2001	1.01	1.04	0.8958	0.9028
04/03/2001	0.9444	0.9583	0.6667	0.9444
04/04/2001	0.9722	1	0.9306	0.9931
04/05/2001	0.9896	1.07	0.9444	1
04/06/2001	1	1.03	0.9583	0.9722
04/09/2001	0.9578	1	0.8333	0.8667
04/10/2001	0.8867	0.8889	0.7778	0.8
04/11/2001	0.8111	0.8133	0.7156	0.7444
04/12/2001	0.8	0.8244	0.7578	0.8244
04/16/2001	0.8222	0.9	0.8222	0.9
04/17/2001	0.9222	1	0.9156	0.9889
04/18/2001	1.08	1.14	1.07	1.1
04/19/2001	1.09	1.13	1.07	1.13
04/20/2001	1.13	1.17	1.12	1.17
04/23/2001	1.15	1.33	1.12	1.31
04/24/2001	1.3	1.54	1.3	1.54
04/25/2001	1.51	1.51	1.33	1.38
04/26/2001	1.4	1.56	1.39	1.47
04/27/2001	1.56	1.56	1.44	1.44
04/30/2001	1.53	1.53	1.37	1.47
05/01/2001	1.5	1.5	1.25	1.33
05/02/2001	1.34	1.39	1.19	1.22
05/03/2001	1.34	1.34	1.22	1.32
05/04/2001	1.33	1.33	1.3	1.32
05/07/2001	1.36	1.5	1.33	1.43
05/08/2001	1.5	1.5	1.33	1.38
05/09/2001	1.39	1.39	1.06	1.14
05/10/2001	1.29	1.31	1.21	1.26
05/11/2001	1.44	1.44	1.32	1.34
05/14/2001	1.36	1.38	1.33	1.34
05/15/2001	1.39	1.39	1.34	1.36
05/16/2001	1.36	1.4	1.33	1.39
05/17/2001	1.4	1.42	1.38	1.4
05/18/2001	1.38	1.4	1.33	1.39
05/21/2001	1.4	1.4	1.36	1.39
05/22/2001	1.38	1.4	1.33	1.39
05/23/2001	1.4	1.42	1.39	1.41
05/24/2001	1.41	1.42	1.39	1.4
05/25/2001	1.39	1.42	1.38	1.4
05/29/2001	1.4	1.42	1.37	1.4
05/30/2001	1.35	1.42	1.33	1.37
05/31/2001	1.4	1.44	1.38	1.43
06/01/2001	1.43	1.56	1.37	1.56
06/04/2001	1.56	1.88	1.54	1.82
06/05/2001	1.64	1.8	1.64	1.78
06/06/2001	1.77	1.79	1.69	1.77
06/07/2001	1.77	1.86	1.76	1.78
06/08/2001	1.78	2.01	1.77	1.96
06/11/2001	2.03	2.44	2.01	2.4
06/12/2001	2.35	2.6	2.28	2.48
06/13/2001	2.61	2.62	2.42	2.51
06/14/2001	2.56	2.56	2.4	2.47
06/15/2001	2.44	2.49	2.4	2.46
06/18/2001	2.45	2.46	2.39	2.43
06/19/2001	2.48	2.48	2.43	2.46
06/20/2001	2.45	2.77	2.44	2.68
06/21/2001	2.82	2.82	2.59	2.66
06/22/2001	2.61	2.62	2.3	2.34
06/25/2001	2.4	2.4	2.31	2.36
06/26/2001	2.37	2.57	2.29	2.5
06/27/2001	2.55	2.92	2.54	2.92
06/28/2001	2.95	3.11	2.87	2.98
06/29/2001	3.04	3.28	2.89	3
07/02/2001	2.96	2.99	2.88	2.96
07/03/2001	2.96	3.09	2.93	3.06
07/05/2001	3.09	3.09	2.94	2.97
07/06/2001	2.97	3.03	2.91	2.94
07/09/2001	2.91	3.14	2.91	3.1
07/10/2001	3.06	3.11	3.04	3.06
07/11/2001	3.07	3.07	2.72	2.89
07/12/2001	2.84	3.06	2.83	2.93
07/13/2001	2.94	3.11	2.93	3.07
07/16/2001	3.06	3.11	2.98	2.99
07/17/2001	3	3.08	2.97	3.01
07/18/2001	3.02	3.02	2.88	2.89
07/19/2001	2.92	2.93	2.7	2.72
07/20/2001	2.71	2.73	2.5	2.73
07/23/2001	2.77	2.83	2.72	2.73
07/24/2001	2.73	2.73	2.37	2.39
07/25/2001	2.43	2.5	2.37	2.43
07/26/2001	2.46	2.46	2.43	2.45
07/27/2001	2.24	2.24	1.95	2.01
07/30/2001	1.99	2.03	1.98	2.02
07/31/2001	2	2.16	1.98	2.04
08/01/2001	2.18	2.2	2.01	2.04
08/02/2001	2.04	2.1	1.98	2.07
08/03/2001	2	2.04	1.94	1.98
08/06/2001	1.99	2	1.94	1.96
08/07/2001	2	2.01	1.96	1.99
08/08/2001	1.98	2.04	1.98	2.01
08/09/2001	2.02	2.04	1.99	2.03
08/10/2001	2.04	2.04	2.01	2.02
08/13/2001	2.02	2.02	2	2.02
08/14/2001	2.02	2.09	2.01	2.07
08/15/2001	2.08	2.18	2.06	2.16
08/16/2001	2.05	2.06	1.99	2.02
08/17/2001	2	2.05	1.98	2.04
08/20/2001	2.02	2.06	1.98	2.04
08/21/2001	2	2.04	1.99	2.01
08/22/2001	2	2.08	2	2.08
08/23/2001	2.07	2.11	2.02	2.04
08/24/2001	2.06	2.1	2	2.03
08/27/2001	2.02	2.1	2.02	2.04
08/28/2001	2.04	2.08	2.02	2.06
08/29/2001	2.05	2.07	2.02	2.06
08/30/2001	2.03	2.04	1.94	2.04
08/31/2001	2.04	2.05	1.98	2.02
09/04/2001	2.02	2.04	1.98	2
09/05/2001	2.01	2.03	1.96	2.02
09/06/2001	2.03	2.03	1.84	1.84
09/07/2001	1.92	1.92	1.51	1.67
09/10/2001	1.57	1.6	1.46	1.51
09/17/2001	1.44	1.59	1.4	1.43
09/18/2001	1.46	1.52	1.42	1.46
09/19/2001	1.48	1.49	1.34	1.45
09/20/2001	1.41	1.46	1.3	1.31
09/21/2001	1.11	1.32	1.11	1.2
09/24/2001	1.18	1.32	1.14	1.2
09/25/2001	1.23	1.3	1.2	1.24
09/26/2001	1.29	1.29	1.22	1.24
09/27/2001	1.27	1.39	1.23	1.39
09/28/2001	1.36	1.44	1.33	1.39
10/01/2001	1.37	1.52	1.34	1.44
10/02/2001	1.51	1.51	1.42	1.43
10/03/2001	1.44	1.53	1.4	1.48
10/04/2001	1.49	1.83	1.49	1.78
10/05/2001	1.81	1.86	1.56	1.77
10/08/2001	1.76	1.82	1.7	1.78
10/09/2001	1.81	1.81	1.75	1.78
10/10/2001	1.78	1.85	1.77	1.81
10/11/2001	1.84	1.99	1.8	1.98
10/12/2001	1.98	2.06	1.94	2.01
10/15/2001	2.05	2.07	2	2.06
10/16/2001	2.07	2.09	2.02	2.09
10/17/2001	2.09	2.09	2	2.01
10/18/2001	2.01	2.03	1.93	2
10/19/2001	2	2.05	1.9	1.98
10/22/2001	2	2.07	1.96	2
10/23/2001	1.98	2.09	1.94	1.99
10/24/2001	1.95	2.02	1.95	2
10/25/2001	2	2.03	1.98	2.02
10/26/2001	2.01	2.14	1.98	2.08
10/29/2001	2.07	2.39	2.06	2.22
10/30/2001	2.01	2.15	1.92	2
10/31/2001	2.05	2.1	1.96	2.04
11/01/2001	2.03	2.04	1.89	1.95
11/02/2001	1.94	1.97	1.91	1.92
11/05/2001	1.94	1.94	1.83	1.86
11/06/2001	1.85	1.96	1.76	1.93
11/07/2001	1.96	2.02	1.92	1.92
11/08/2001	1.98	2.02	1.88	1.92
11/09/2001	1.87	2.27	1.87	2.06
11/12/2001	2.13	2.13	2.04	2.11
11/13/2001	2.1	2.21	2.09	2.19
11/14/2001	2.17	2.18	2.09	2.1
11/15/2001	2.11	2.12	1.92	1.94
11/16/2001	1.93	2.01	1.93	2
11/19/2001	2.03	2.03	2	2.02
11/20/2001	2.03	2.04	2.01	2.01
11/21/2001	2.04	2.04	2	2
11/23/2001	2.03	2.09	2	2
11/26/2001	2.01	2.07	2.01	2.03
11/27/2001	2.03	2.1	2.02	2.03
11/28/2001	2.04	2.04	2.01	2.01
11/29/2001	2.01	2.12	2	2.12
11/30/2001	2.11	2.13	2.08	2.12
12/03/2001	2.09	2.12	2.03	2.09
12/04/2001	2.09	2.1	1.98	2.09
12/05/2001	2.04	2.15	2.02	2.12
12/06/2001	2.09	2.22	2.09	2.18
12/07/2001	2.13	2.16	2.06	2.16
12/10/2001	2.17	2.18	2.04	2.14
12/11/2001	2.13	2.15	2.09	2.12
12/12/2001	2.12	2.14	2.03	2.08
12/13/2001	2.08	2.13	2.06	2.11
12/14/2001	2.11	2.11	2	2.1
12/17/2001	2.1	2.13	2.07	2.12
12/18/2001	2.12	2.12	2.1	2.1
12/19/2001	2.08	2.09	2	2.05
12/20/2001	2.05	2.05	1.95	2.01
12/21/2001	2.03	2.15	1.96	2.14
12/24/2001	2.07	2.16	2.06	2.06
12/26/2001	2.07	2.15	2.06	2.13
12/27/2001	2.12	2.28	2.12	2.26
12/28/2001	2.25	2.32	2.22	2.23
12/31/2001	2.3	2.3	2.12	2.23

Menu

Create your free account now!

ISRG: Intuitive Surgical, Inc. Historical Data

2001 Historical Chart

Average

Low

High