ISRG
Intuitive Surgical, Inc.
20:00:01
406.78 $
0.0000 (%0.00)
Previous Close: 402.18
Day Low₺400.93
Day High₺409.64
ISRG: Intuitive Surgical, Inc. Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 177.1788
CLOSE 177.3377
Low
LOW 148.82
High
HIGH 200.53
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 156.5 | 157.74 | 153.92 | 155.34 |
| 01/03/2019 | 153.28 | 154.5 | 148.82 | 150.08 |
| 01/04/2019 | 152.69 | 159.2 | 152.24 | 157.23 |
| 01/07/2019 | 157.33 | 161.63 | 157.22 | 159.48 |
| 01/08/2019 | 161.23 | 161.86 | 157.02 | 161 |
| 01/09/2019 | 167 | 173.16 | 164.66 | 172.37 |
| 01/10/2019 | 170.16 | 173.24 | 170.06 | 172.69 |
| 01/11/2019 | 171.67 | 172.2 | 167.11 | 168.44 |
| 01/14/2019 | 167 | 168.23 | 166.35 | 167.57 |
| 01/15/2019 | 167.71 | 172.15 | 167.71 | 171.82 |
| 01/16/2019 | 172.82 | 175.28 | 171.94 | 171.98 |
| 01/17/2019 | 170.97 | 178.38 | 170.41 | 178.09 |
| 01/18/2019 | 179.8 | 181.25 | 175.9 | 180.85 |
| 01/22/2019 | 179.02 | 179.88 | 177.08 | 178.93 |
| 01/23/2019 | 178.75 | 179.51 | 173.8 | 176.65 |
| 01/24/2019 | 178 | 178.91 | 176.22 | 178.71 |
| 01/25/2019 | 172 | 175.3 | 169.61 | 171.68 |
| 01/28/2019 | 169.7 | 170.37 | 165.01 | 165.58 |
| 01/29/2019 | 165.67 | 167.41 | 162.21 | 164.75 |
| 01/30/2019 | 165.76 | 169.77 | 163.96 | 169.49 |
| 01/31/2019 | 170.05 | 175.32 | 169.08 | 174.55 |
| 02/01/2019 | 174.28 | 176 | 172.67 | 174.88 |
| 02/04/2019 | 174.19 | 174.41 | 172.47 | 174.14 |
| 02/05/2019 | 173.96 | 175.94 | 172.68 | 174.3 |
| 02/06/2019 | 173.79 | 174.62 | 171.1 | 173.98 |
| 02/07/2019 | 172.24 | 173.33 | 169.14 | 169.79 |
| 02/08/2019 | 168.22 | 172.49 | 167.33 | 172.35 |
| 02/11/2019 | 173.9 | 176.98 | 173.33 | 176.49 |
| 02/12/2019 | 177.35 | 181.5 | 177.02 | 179.9 |
| 02/13/2019 | 176.66 | 179.9 | 175.45 | 177.82 |
| 02/14/2019 | 176.95 | 179.4 | 175.05 | 178.69 |
| 02/15/2019 | 180.31 | 182.87 | 179.55 | 182.83 |
| 02/19/2019 | 181.02 | 183.16 | 180.45 | 182.72 |
| 02/20/2019 | 182.56 | 183.33 | 181.51 | 183.22 |
| 02/21/2019 | 182.57 | 184.12 | 180.74 | 183.29 |
| 02/22/2019 | 183.87 | 185.92 | 183.37 | 183.95 |
| 02/25/2019 | 185 | 186.32 | 184.21 | 184.46 |
| 02/26/2019 | 183.74 | 183.74 | 181.31 | 182.82 |
| 02/27/2019 | 181.94 | 183.85 | 180.5 | 183.14 |
| 02/28/2019 | 182.45 | 184.94 | 182.15 | 182.54 |
| 03/01/2019 | 183.93 | 188.1 | 183.17 | 186.18 |
| 03/04/2019 | 186.34 | 187.33 | 180.47 | 183.31 |
| 03/05/2019 | 183.37 | 183.65 | 181.94 | 182.2 |
| 03/06/2019 | 182.33 | 182.94 | 178.18 | 178.84 |
| 03/07/2019 | 178.79 | 178.79 | 174.56 | 177.72 |
| 03/08/2019 | 175.37 | 178.18 | 175 | 177.92 |
| 03/11/2019 | 178.9 | 181.68 | 178.34 | 180.98 |
| 03/12/2019 | 181.9 | 184.07 | 180.8 | 183.38 |
| 03/13/2019 | 183.72 | 186.9 | 183.67 | 185.72 |
| 03/14/2019 | 185.67 | 186.47 | 183.16 | 186.24 |
| 03/15/2019 | 186.8 | 187 | 185.01 | 186.07 |
| 03/18/2019 | 186.16 | 186.62 | 184.36 | 186.5 |
| 03/19/2019 | 186.67 | 188.47 | 185.14 | 187.57 |
| 03/20/2019 | 187.67 | 190.57 | 187 | 189.79 |
| 03/21/2019 | 189.26 | 193.08 | 188.91 | 192.66 |
| 03/22/2019 | 191.22 | 191.43 | 186.92 | 187.09 |
| 03/25/2019 | 187 | 188.37 | 185.87 | 187.57 |
| 03/26/2019 | 189.49 | 191.08 | 188.41 | 189.21 |
| 03/27/2019 | 188.52 | 189.21 | 184 | 186.09 |
| 03/28/2019 | 186.19 | 187.99 | 184.93 | 187.63 |
| 03/29/2019 | 188.57 | 190.66 | 187.22 | 190.19 |
| 04/01/2019 | 191.67 | 193.28 | 190.94 | 191.85 |
| 04/02/2019 | 193 | 193.26 | 191.7 | 191.99 |
| 04/03/2019 | 192.99 | 193.42 | 191.35 | 192.09 |
| 04/04/2019 | 192.39 | 192.39 | 186.6 | 190.09 |
| 04/05/2019 | 191.51 | 192.65 | 190.9 | 191.91 |
| 04/08/2019 | 191.49 | 192.96 | 189.2 | 192.78 |
| 04/09/2019 | 192.46 | 193.85 | 192.01 | 193.13 |
| 04/10/2019 | 193.2 | 195.62 | 191.67 | 195.3 |
| 04/11/2019 | 195.3 | 195.52 | 192.48 | 194.88 |
| 04/12/2019 | 195.99 | 196.44 | 193.58 | 194.28 |
| 04/15/2019 | 195.15 | 195.44 | 191.69 | 192.27 |
| 04/16/2019 | 194.03 | 194.16 | 185.93 | 187.14 |
| 04/17/2019 | 188.33 | 188.58 | 173.89 | 175 |
| 04/18/2019 | 176.67 | 179.27 | 174.51 | 176.02 |
| 04/22/2019 | 166.63 | 168.62 | 162.22 | 163.69 |
| 04/23/2019 | 165.33 | 167.77 | 162.47 | 166.81 |
| 04/24/2019 | 168.33 | 170.56 | 167 | 169.38 |
| 04/25/2019 | 171.04 | 173.93 | 169.6 | 172.59 |
| 04/26/2019 | 173.83 | 174.8 | 170.67 | 173.04 |
| 04/29/2019 | 173.33 | 174 | 169.97 | 170.11 |
| 04/30/2019 | 170.59 | 171.2 | 169.5 | 170.21 |
| 05/01/2019 | 170.54 | 170.67 | 165.51 | 165.68 |
| 05/02/2019 | 165.49 | 168.7 | 165.33 | 167.37 |
| 05/03/2019 | 168.82 | 169.77 | 168.11 | 169.31 |
| 05/06/2019 | 165.71 | 169.63 | 165.56 | 169.49 |
| 05/07/2019 | 167.6 | 168.33 | 163.07 | 163.77 |
| 05/08/2019 | 163.77 | 166.67 | 161.02 | 165.23 |
| 05/09/2019 | 163.51 | 165.71 | 161.67 | 165.35 |
| 05/10/2019 | 164.5 | 166.07 | 160.86 | 165.1 |
| 05/13/2019 | 160.84 | 161.97 | 158.87 | 159.58 |
| 05/14/2019 | 160.6 | 164.23 | 160.6 | 162.45 |
| 05/15/2019 | 161.8 | 163.93 | 161.22 | 163.05 |
| 05/16/2019 | 163.3 | 166.6 | 163.17 | 163.91 |
| 05/17/2019 | 163.04 | 165.61 | 161.68 | 163.38 |
| 05/20/2019 | 162.22 | 162.8 | 160.04 | 161.07 |
| 05/21/2019 | 162.54 | 164.33 | 160.96 | 161.19 |
| 05/22/2019 | 161.01 | 163.27 | 160.2 | 161.79 |
| 05/23/2019 | 160.84 | 160.85 | 155.88 | 157.93 |
| 05/24/2019 | 158.46 | 159.63 | 157.21 | 158.84 |
| 05/28/2019 | 158.45 | 161.23 | 156.99 | 157.07 |
| 05/29/2019 | 156.43 | 158.21 | 155.78 | 157.31 |
| 05/30/2019 | 157.57 | 160.25 | 157.32 | 159.07 |
| 05/31/2019 | 156.19 | 157.16 | 154.31 | 154.95 |
| 06/03/2019 | 154.28 | 156 | 151.72 | 152.76 |
| 06/04/2019 | 154.6 | 158.26 | 154.16 | 158.14 |
| 06/05/2019 | 159.79 | 161.92 | 159.18 | 161.69 |
| 06/06/2019 | 161.69 | 162.94 | 160.15 | 161.75 |
| 06/07/2019 | 162.15 | 166.63 | 161.79 | 166.35 |
| 06/10/2019 | 166.87 | 172.02 | 166.87 | 169.91 |
| 06/11/2019 | 170.91 | 172.17 | 167.53 | 168.85 |
| 06/12/2019 | 168.59 | 169.95 | 166.58 | 167.31 |
| 06/13/2019 | 167.96 | 169.25 | 166.97 | 168.53 |
| 06/14/2019 | 167.49 | 168.33 | 163.67 | 165.51 |
| 06/17/2019 | 166.17 | 169.11 | 166 | 169.05 |
| 06/18/2019 | 170 | 172.98 | 169.19 | 172.43 |
| 06/19/2019 | 172.08 | 174.2 | 170.93 | 173.98 |
| 06/20/2019 | 175 | 177.94 | 174.67 | 177.68 |
| 06/21/2019 | 176.7 | 176.74 | 173.84 | 175.74 |
| 06/24/2019 | 176 | 176.96 | 175.06 | 175.27 |
| 06/25/2019 | 175.33 | 175.69 | 173.06 | 173.51 |
| 06/26/2019 | 174.51 | 174.51 | 170.26 | 171.24 |
| 06/27/2019 | 172.38 | 173.33 | 169.84 | 172.59 |
| 06/28/2019 | 172.65 | 175 | 171 | 174.85 |
| 07/01/2019 | 177.33 | 178.33 | 175.32 | 176.44 |
| 07/02/2019 | 176.34 | 177.17 | 174.4 | 176.51 |
| 07/03/2019 | 176.67 | 180.15 | 176.17 | 179.06 |
| 07/05/2019 | 177.34 | 179.67 | 175.61 | 179.08 |
| 07/08/2019 | 178.21 | 178.21 | 176.41 | 177.72 |
| 07/09/2019 | 176.34 | 177.55 | 175.44 | 176.09 |
| 07/10/2019 | 176.67 | 179.19 | 176.36 | 177.43 |
| 07/11/2019 | 178.03 | 179.27 | 177.55 | 178.67 |
| 07/12/2019 | 177.07 | 177.07 | 173.5 | 175.42 |
| 07/15/2019 | 176.34 | 178.08 | 175.53 | 175.92 |
| 07/16/2019 | 175.71 | 176.78 | 171.42 | 171.85 |
| 07/17/2019 | 172.17 | 175.61 | 172.17 | 174.5 |
| 07/18/2019 | 174.17 | 179.07 | 173.8 | 178.88 |
| 07/19/2019 | 177.75 | 181.62 | 175.12 | 176.27 |
| 07/22/2019 | 178 | 179.64 | 176.04 | 178.5 |
| 07/23/2019 | 177.38 | 180 | 176.37 | 179.26 |
| 07/24/2019 | 178.58 | 181.27 | 177.64 | 181.01 |
| 07/25/2019 | 179.43 | 180 | 176.7 | 177.23 |
| 07/26/2019 | 177.81 | 178 | 174.65 | 175.88 |
| 07/29/2019 | 176.2 | 176.86 | 174.33 | 176.54 |
| 07/30/2019 | 175.4 | 178.36 | 175.18 | 177.21 |
| 07/31/2019 | 177.01 | 177.06 | 171.67 | 173.17 |
| 08/01/2019 | 173.5 | 177.63 | 172.22 | 174.65 |
| 08/02/2019 | 173.43 | 173.96 | 169.81 | 171.2 |
| 08/05/2019 | 167.08 | 167.66 | 162.29 | 163.82 |
| 08/06/2019 | 164.79 | 168.16 | 164.25 | 167.92 |
| 08/07/2019 | 166.41 | 169.11 | 164.46 | 168.45 |
| 08/08/2019 | 169.87 | 173.21 | 169.14 | 173.14 |
| 08/09/2019 | 172.03 | 172.88 | 169.35 | 171.83 |
| 08/12/2019 | 171 | 172.25 | 169.34 | 169.96 |
| 08/13/2019 | 169.3 | 173.66 | 167.67 | 172.67 |
| 08/14/2019 | 170.17 | 171.08 | 166.67 | 166.82 |
| 08/15/2019 | 167.78 | 169.17 | 165.03 | 166.62 |
| 08/16/2019 | 168.32 | 168.33 | 164.47 | 165.15 |
| 08/19/2019 | 167.83 | 167.83 | 162.9 | 165.17 |
| 08/20/2019 | 165.88 | 166.67 | 164.13 | 165.94 |
| 08/21/2019 | 167.17 | 168.27 | 166.67 | 167.09 |
| 08/22/2019 | 167.33 | 167.94 | 165.2 | 166.76 |
| 08/23/2019 | 166.33 | 167.33 | 160.67 | 161.53 |
| 08/26/2019 | 163.29 | 163.74 | 160.87 | 163.7 |
| 08/27/2019 | 165 | 166.63 | 164.08 | 165.01 |
| 08/28/2019 | 164 | 167.64 | 164 | 167.08 |
| 08/29/2019 | 168.56 | 170.17 | 167.65 | 169.39 |
| 08/30/2019 | 170.13 | 171.22 | 169.35 | 170.45 |
| 09/03/2019 | 168.41 | 169.94 | 163.36 | 164.65 |
| 09/04/2019 | 165.78 | 166.35 | 163.11 | 165.41 |
| 09/05/2019 | 167.23 | 171 | 166.33 | 169.39 |
| 09/06/2019 | 169.82 | 170.05 | 167.33 | 168.42 |
| 09/09/2019 | 168.03 | 168.67 | 165.31 | 165.56 |
| 09/10/2019 | 165 | 167.6 | 162.67 | 167.43 |
| 09/11/2019 | 168.18 | 175 | 167.43 | 174.27 |
| 09/12/2019 | 174.54 | 175.99 | 173.75 | 174.37 |
| 09/13/2019 | 174.55 | 175.66 | 173.11 | 174.41 |
| 09/16/2019 | 172.93 | 174.79 | 171.35 | 174.55 |
| 09/17/2019 | 175 | 177.49 | 173.75 | 176.72 |
| 09/18/2019 | 176.1 | 177.06 | 174.51 | 176.92 |
| 09/19/2019 | 176.45 | 179.33 | 176.08 | 176.48 |
| 09/20/2019 | 175.68 | 178.96 | 175.33 | 177.05 |
| 09/23/2019 | 176.49 | 178.12 | 175.47 | 175.99 |
| 09/24/2019 | 177.33 | 182.08 | 176.03 | 180.49 |
| 09/25/2019 | 180.01 | 181.81 | 177.57 | 181.67 |
| 09/26/2019 | 181.67 | 182.48 | 178.85 | 181.1 |
| 09/27/2019 | 182.36 | 183 | 177.12 | 177.91 |
| 09/30/2019 | 178.64 | 181.35 | 178.44 | 179.98 |
| 10/01/2019 | 179.98 | 180.98 | 176.07 | 176.2 |
| 10/02/2019 | 176 | 176.09 | 168.77 | 170.63 |
| 10/03/2019 | 170.76 | 173.08 | 167.34 | 173.02 |
| 10/04/2019 | 174.11 | 176.51 | 173.66 | 176.39 |
| 10/07/2019 | 176.15 | 176.87 | 175.21 | 175.53 |
| 10/08/2019 | 174.08 | 174.73 | 169.51 | 169.67 |
| 10/09/2019 | 171.59 | 172.26 | 170.37 | 171.37 |
| 10/10/2019 | 170.47 | 172.22 | 169.58 | 170.41 |
| 10/11/2019 | 172.67 | 175.96 | 172.43 | 172.68 |
| 10/14/2019 | 172.88 | 174.6 | 172.69 | 172.96 |
| 10/15/2019 | 173.96 | 176.78 | 173.83 | 176.07 |
| 10/16/2019 | 175.64 | 177.9 | 175 | 176.75 |
| 10/17/2019 | 178.23 | 179 | 176.15 | 176.47 |
| 10/18/2019 | 182.33 | 189.99 | 181.85 | 188.75 |
| 10/21/2019 | 188.07 | 188.61 | 186.34 | 187.57 |
| 10/22/2019 | 185.72 | 186.48 | 178.3 | 178.58 |
| 10/23/2019 | 178.39 | 181.48 | 178.39 | 179.95 |
| 10/24/2019 | 181 | 183.28 | 178.72 | 182.65 |
| 10/25/2019 | 182.33 | 184.5 | 180.2 | 183.09 |
| 10/28/2019 | 182.74 | 187.1 | 182 | 186.22 |
| 10/29/2019 | 184.98 | 188.24 | 184.23 | 185.39 |
| 10/30/2019 | 185.18 | 186 | 183.33 | 185.44 |
| 10/31/2019 | 184.57 | 186.33 | 182.56 | 184.32 |
| 11/01/2019 | 185.82 | 187.62 | 184 | 186.46 |
| 11/04/2019 | 187.5 | 187.94 | 186.15 | 186.95 |
| 11/05/2019 | 186.81 | 189.6 | 186.5 | 187.79 |
| 11/06/2019 | 187.7 | 189.33 | 184.59 | 184.72 |
| 11/07/2019 | 186.07 | 186.31 | 182.68 | 183.96 |
| 11/08/2019 | 183.78 | 185.12 | 182.43 | 182.98 |
| 11/11/2019 | 181.7 | 182.61 | 180.06 | 181.6 |
| 11/12/2019 | 181.67 | 184.55 | 181.67 | 183.12 |
| 11/13/2019 | 180.8 | 183.74 | 180.61 | 183.51 |
| 11/14/2019 | 183.46 | 186.88 | 183.05 | 184.81 |
| 11/15/2019 | 186.43 | 189.85 | 185.67 | 189.85 |
| 11/18/2019 | 189.67 | 192.67 | 189.18 | 189.7 |
| 11/19/2019 | 190 | 193.39 | 189.17 | 192.6 |
| 11/20/2019 | 192.22 | 194.33 | 189.4 | 190.84 |
| 11/21/2019 | 189.33 | 190.66 | 187.68 | 190.61 |
| 11/22/2019 | 190.57 | 190.69 | 187.47 | 189.83 |
| 11/25/2019 | 190.73 | 193.86 | 190.24 | 193.83 |
| 11/26/2019 | 192.6 | 195.5 | 192 | 195.33 |
| 11/27/2019 | 195.52 | 197.9 | 195.52 | 197.08 |
| 11/29/2019 | 196.67 | 198.06 | 196 | 197.63 |
| 12/02/2019 | 197.33 | 197.63 | 194.5 | 195.79 |
| 12/03/2019 | 192.93 | 193.92 | 191.96 | 193.08 |
| 12/04/2019 | 193.41 | 194.95 | 192.74 | 194.11 |
| 12/05/2019 | 194.24 | 195.19 | 193.18 | 193.6 |
| 12/06/2019 | 194.88 | 196.22 | 194.15 | 195.19 |
| 12/09/2019 | 194.58 | 195.45 | 190.86 | 191.06 |
| 12/10/2019 | 191.52 | 192.64 | 190.97 | 191.79 |
| 12/11/2019 | 192.67 | 192.78 | 190.99 | 191.6 |
| 12/12/2019 | 191.83 | 194.87 | 190.96 | 193.66 |
| 12/13/2019 | 193.63 | 194.78 | 192.53 | 193.22 |
| 12/16/2019 | 195 | 197.11 | 194.01 | 196.68 |
| 12/17/2019 | 196.9 | 198.67 | 195.7 | 197.91 |
| 12/18/2019 | 197.42 | 198.68 | 196.95 | 197.42 |
| 12/19/2019 | 198.21 | 198.21 | 195.4 | 196.24 |
| 12/20/2019 | 197.15 | 197.77 | 195.82 | 197.1 |
| 12/23/2019 | 197.33 | 199.67 | 196.1 | 199.14 |
| 12/24/2019 | 198.67 | 199.77 | 197.77 | 199.6 |
| 12/26/2019 | 199.63 | 199.67 | 197.67 | 199.35 |
| 12/27/2019 | 199.46 | 200.53 | 198.56 | 199.29 |
| 12/30/2019 | 199.33 | 200.33 | 196.67 | 197.11 |
| 12/31/2019 | 197.1 | 197.99 | 196.08 | 197.05 |