ISRG: Intuitive Surgical, Inc. Historical Data

2018 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 159.9813

CLOSE 159.9027

Low

LOW 121.7

High

HIGH 193.71

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	122.63	125.27	121.7	125.08
01/03/2018	125.71	128.06	125	127.94
01/04/2018	128.58	129.83	125.03	125.64
01/05/2018	126.96	126.96	125.27	126.34
01/08/2018	126.24	130.88	125.74	130.62
01/09/2018	131.24	134.71	131	132.53
01/10/2018	141.17	142.33	136.15	141.25
01/11/2018	140.67	141.32	138.74	140.46
01/12/2018	139.71	140.64	138.59	139.68
01/16/2018	140.67	142.23	139	140.02
01/17/2018	141.2	144.08	140.84	143.7
01/18/2018	143.79	144.97	142.14	144.02
01/19/2018	144.65	145.52	142.83	144.41
01/22/2018	145	145	142.5	144.65
01/23/2018	144.58	147.17	143.94	146.52
01/24/2018	147.25	147.4	144.09	145.83
01/25/2018	147.27	150.67	146.67	149.94
01/26/2018	145.96	146.75	139	146.75
01/29/2018	147.26	148.63	144.34	145.45
01/30/2018	144.4	144.65	141.2	142.61
01/31/2018	143.33	145.44	142.44	143.89
02/01/2018	144.2	144.38	141.12	141.97
02/02/2018	141	142.07	138.76	138.99
02/05/2018	138.56	139	133	133
02/06/2018	130.23	137.52	128.5	136.11
02/07/2018	135.71	136.96	132.11	133.18
02/08/2018	133.49	133.55	127.2	127.29
02/09/2018	128.98	132.28	126.67	130.97
02/12/2018	131.83	133.96	130.54	132.84
02/13/2018	132.22	134.3	131.33	134
02/14/2018	132.5	137.07	132.5	136.63
02/15/2018	137.67	139.6	136.67	139.52
02/16/2018	139.52	140.38	138.15	138.66
02/20/2018	138.5	142.46	138.49	140.59
02/21/2018	140.43	142.27	138.77	138.85
02/22/2018	139.91	141.98	139.46	139.93
02/23/2018	140.44	142.58	139.66	142.5
02/26/2018	143.33	144.31	142.02	144
02/27/2018	144.33	145.13	143.14	143.66
02/28/2018	143.82	145.4	142.07	142.15
03/01/2018	142.81	142.95	136.63	137.38
03/02/2018	136.52	139.45	135.39	139.13
03/05/2018	137.74	142.04	137.45	141.42
03/06/2018	142	144.04	141.15	142.17
03/07/2018	140.9	144.05	140.46	143.49
03/08/2018	143.63	144.44	142.99	144.12
03/09/2018	144.67	148.32	144.67	146.82
03/12/2018	146.84	148.37	146.01	146.32
03/13/2018	147.21	148.23	145.99	146.74
03/14/2018	147.46	148.3	146.37	146.92
03/15/2018	146.67	148.05	145.68	147.32
03/16/2018	147.79	148.17	144.6	145.29
03/19/2018	144.43	145.37	140.53	142.29
03/20/2018	142.91	144.38	142.35	143.4
03/21/2018	143.47	143.9	140.84	141.66
03/22/2018	140.32	141.38	137.87	137.97
03/23/2018	138.17	138.99	132.94	133.05
03/26/2018	135.93	138.49	134.58	138.37
03/27/2018	138.77	139.61	134.03	135.07
03/28/2018	135.46	136.21	132.4	134.13
03/29/2018	134.56	140.64	133.78	137.61
04/02/2018	137.42	138.29	131.46	133.63
04/03/2018	134.25	135.25	132.2	134.49
04/04/2018	132.67	134.74	131.19	133.97
04/05/2018	135.46	136.7	134.49	135.37
04/06/2018	134.51	135.6	131.33	132.18
04/09/2018	133.63	137.82	133.35	135.22
04/10/2018	137.2	140.44	136.67	139.57
04/11/2018	138.28	138.98	136.92	137.37
04/12/2018	138.02	139.47	137.62	138.35
04/13/2018	139.33	140.22	137.27	138.21
04/16/2018	139.9	140.97	139.23	139.46
04/17/2018	141.14	145.57	140	145.15
04/18/2018	151.25	157.93	149.64	157.01
04/19/2018	155.67	156	152.73	154.24
04/20/2018	153.29	153.4	151.2	152.09
04/23/2018	152.33	153	148.67	149.28
04/24/2018	149.61	150.49	143.33	145.49
04/25/2018	145.33	146.6	143.01	145.99
04/26/2018	146.55	149.51	145.7	148.73
04/27/2018	149.95	150.47	147.65	149.01
04/30/2018	149.54	150.22	146.9	146.93
05/01/2018	146.67	149.35	146.67	149.18
05/02/2018	149.08	151.14	148.42	149.67
05/03/2018	148.67	150.28	146.02	149.41
05/04/2018	149.02	153.77	147.67	153.47
05/07/2018	153.67	156.13	153.53	155.13
05/08/2018	154.33	154.68	153.18	154.2
05/09/2018	154.6	155.29	153.08	154.09
05/10/2018	154.67	156.21	154.24	156.13
05/11/2018	156.03	157.59	154.75	156.12
05/14/2018	156.52	157.25	154.66	155.4
05/15/2018	153.87	154.64	151.04	152.28
05/16/2018	152.66	155.14	151.56	153.68
05/17/2018	153.68	154.26	151.92	152.64
05/18/2018	152.93	153.19	151.26	152.93
05/21/2018	154.03	155.8	153.22	154.46
05/22/2018	154.67	154.95	151.26	151.54
05/23/2018	150	153.07	150	152.9
05/24/2018	153.07	153.75	151.42	152.6
05/25/2018	153.12	153.69	150.92	152.19
05/29/2018	151.1	151.7	149.88	151.54
05/30/2018	152.07	155.19	151.73	153.22
05/31/2018	153.33	155.48	152.85	153.22
06/01/2018	153.94	160	153.14	159.75
06/04/2018	160	161.37	157.53	159.31
06/05/2018	159.33	164.47	158.73	164.12
06/06/2018	164.33	164.69	161.46	164.46
06/07/2018	164.33	164.33	158.74	161.78
06/08/2018	161.67	162.8	160.14	161.53
06/11/2018	161.53	164.78	161.3	163.57
06/12/2018	163.9	165.41	162.88	164.97
06/13/2018	165	165.64	162.5	163.49
06/14/2018	164.12	165.54	164.12	165.17
06/15/2018	164.83	165.33	163.21	163.5
06/18/2018	162.91	164	161.78	163.56
06/19/2018	162.29	162.94	161.05	162.87
06/20/2018	163.67	164.67	162.16	162.48
06/21/2018	162.92	163.84	161	162.36
06/22/2018	162.91	163.2	160.72	161.07
06/25/2018	160.12	160.89	155.99	157.83
06/26/2018	157.86	161.96	157.86	160.93
06/27/2018	162.67	163.66	158.7	158.8
06/28/2018	158.8	161.78	157.39	161.24
06/29/2018	161.34	161.84	159.42	159.49
07/02/2018	158.83	162.85	157.27	162.7
07/03/2018	163.45	163.45	160.66	161.86
07/05/2018	163.07	163.91	161.31	162.46
07/06/2018	162.99	166.02	162.12	165.15
07/09/2018	166.24	167.22	164.15	166.47
07/10/2018	166.67	167.62	165.12	167.37
07/11/2018	167.16	168.97	166.76	168.07
07/12/2018	168.93	175.04	168.93	175
07/13/2018	174.51	177.43	174.13	174.78
07/16/2018	174.78	174.78	170.81	172.69
07/17/2018	172.16	174.95	171.67	174.59
07/18/2018	175	176.15	172.95	175.97
07/19/2018	174.99	175.96	173.43	173.76
07/20/2018	178.72	179.66	172.12	172.26
07/23/2018	172.26	173.51	171.1	173.29
07/24/2018	173.88	175.88	172.57	174.41
07/25/2018	174.93	179.77	174.93	179.32
07/26/2018	179	179.02	172.67	175.65
07/27/2018	176.67	176.68	170.49	173.07
07/30/2018	172.9	172.9	166.22	167.67
07/31/2018	168.23	170.67	167.2	169.4
08/01/2018	170.14	172.76	169.97	172.1
08/02/2018	170.37	175	170	173.97
08/03/2018	174.62	174.72	171.9	174.2
08/06/2018	174.13	174.61	172.58	173.6
08/07/2018	173.33	174.33	171.73	172.63
08/08/2018	172.93	173.9	172.21	173.09
08/09/2018	173.52	176.25	173.52	174.23
08/10/2018	173.72	175.95	172.99	173.67
08/13/2018	174.2	176.58	173.41	173.45
08/14/2018	174.08	176.77	174.08	176.33
08/15/2018	175	176.56	172.72	174.26
08/16/2018	175.41	176.02	173.59	174.63
08/17/2018	174.33	175.78	172.06	174.97
08/20/2018	175.68	176.17	172.94	175.12
08/21/2018	175.33	178.28	175.33	176.35
08/22/2018	176.33	178.49	175.86	178.33
08/23/2018	178.5	180.63	178.15	179.07
08/24/2018	179.67	180.71	179.38	180.51
08/27/2018	181.22	181.87	180.33	181.74
08/28/2018	182.08	183.4	180.25	181.64
08/29/2018	182.2	185.1	182	184.67
08/30/2018	183.97	186.15	183	185.06
08/31/2018	184.95	186.8	184.5	186.67
09/04/2018	186.33	186.83	184.12	185.34
09/05/2018	185.59	185.7	177.99	178.91
09/06/2018	179.55	182.75	178.1	180.62
09/07/2018	180.47	181.77	178.97	179.32
09/10/2018	180.11	181.75	179.67	180.63
09/11/2018	180.65	183.56	180.46	182.13
09/12/2018	183.14	183.59	180.3	183.19
09/13/2018	184.45	186.32	182.91	186.27
09/14/2018	186.67	190.99	186.57	189.45
09/17/2018	188.98	188.98	185.11	186.22
09/18/2018	186.2	189.17	186.17	188.27
09/19/2018	187.22	187.52	184.21	185.49
09/20/2018	186.55	187.32	185.61	187.06
09/21/2018	187.42	188.29	185.49	185.59
09/24/2018	185.45	189.9	184.36	189.76
09/25/2018	189.76	191.8	188.76	191.4
09/26/2018	191.33	191.76	188.49	189.85
09/27/2018	190	190.74	189.33	189.9
09/28/2018	190	191.48	189.73	191.33
10/01/2018	191.72	193.71	190.66	191.58
10/02/2018	191.47	191.88	188.43	190.49
10/03/2018	190.96	191.38	187.02	187.16
10/04/2018	187.16	187.4	183.67	184.81
10/05/2018	184.68	186.56	180.11	182.9
10/08/2018	182.14	182.67	171.05	175.49
10/09/2018	175.89	179.33	174.57	177.07
10/10/2018	178.33	179.17	170.43	170.74
10/11/2018	169.83	173.42	166.67	169.41
10/12/2018	174	179.15	173.73	177.34
10/15/2018	176.36	176.36	172.48	173.1
10/16/2018	175.17	181.46	175.17	180.97
10/17/2018	181.34	182.7	179.47	180.97
10/18/2018	181.58	181.96	173.34	174.1
10/19/2018	179.62	179.99	167.46	168.09
10/22/2018	168.22	171.19	167.4	170.47
10/23/2018	166.31	169.68	161.82	168.98
10/24/2018	168.58	169.9	160.72	161.04
10/25/2018	163.1	166.1	160.92	164.31
10/26/2018	160.67	164.68	158.48	162.3
10/29/2018	165.13	166	155.69	159.29
10/30/2018	159.01	163.9	157.49	163.61
10/31/2018	171.29	175.44	169.33	173.73
11/01/2018	174.28	174.5	168.22	172.87
11/02/2018	173.33	176.33	170.2	172.07
11/05/2018	172.27	173.33	167.63	169.13
11/06/2018	168.88	173.5	168.67	173.23
11/07/2018	174.46	182.02	174.43	181.89
11/08/2018	180.78	181.66	178.77	180.01
11/09/2018	178.22	178.55	175	177.52
11/12/2018	177.1	177.66	167.84	168
11/13/2018	168.83	172.33	166.68	167.81
11/14/2018	169.33	170.01	164.43	166.21
11/15/2018	165.7	171.47	161.83	171.21
11/16/2018	169.35	174.68	169.04	172.85
11/19/2018	172.49	173.15	160.01	160.89
11/20/2018	156.67	164.29	154	161.75
11/21/2018	164.08	166.29	161.84	163.87
11/23/2018	162.74	164.47	162.55	163.19
11/26/2018	165.31	167.95	163	167.76
11/27/2018	166.09	166.69	164.35	165.62
11/28/2018	166.47	174.09	166.35	173.97
11/29/2018	171.96	173.97	170.3	173.66
11/30/2018	173.66	178	172.46	176.96
12/03/2018	180.62	182.99	178.63	182.98
12/04/2018	180.73	182.45	172.14	172.94
12/06/2018	168.45	173.03	165.6	173.03
12/07/2018	171.22	171.94	162.71	163.9
12/10/2018	163.73	166.94	160.75	166.04
12/11/2018	168.85	170.85	166.24	169.35
12/12/2018	171.99	175.38	171.39	171.88
12/13/2018	174.12	175.13	169.35	170.75
12/14/2018	168.54	169.31	163.79	163.94
12/17/2018	163.5	164.01	158.21	160.58
12/18/2018	162.11	162.68	159.08	160.79
12/19/2018	161.11	164.46	155.28	157.31
12/20/2018	156	157.55	150.69	153.29
12/21/2018	153.62	155	148.46	148.67
12/24/2018	147.17	147.86	143.41	144.96
12/26/2018	145.28	154.16	145	153.99
12/27/2018	151.55	156.33	149.72	156.23
12/28/2018	157.37	159.69	155.18	157.07
12/31/2018	159.05	161.09	157.79	159.64

Menu

Create your free account now!

ISRG: Intuitive Surgical, Inc. Historical Data

2018 Historical Chart

Average

Low

High