Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Intuitive Surgical, Inc. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

ISRG: Intuitive Surgical, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 208.9071
CLOSE 209.1339

Low

LOW 120.17

High

HIGH 275.6
DATEOPENHIGHLOWCLOSE
01/02/2020198.57199.28196.93199.09
01/03/2020196.06198.19194.05197.78
01/06/2020196.67199.21195.98198.59
01/07/2020196.65196.65191.25194.27
01/08/2020193.85195.12192.2193.93
01/09/2020195.84196.58194.03195.26
01/10/2020201.83205.52199.3199.57
01/13/2020200.16202.31199.62201.04
01/14/2020200.91201.43199.2200.9
01/15/2020200.9201.83198.67199.08
01/16/2020200.53201.27197.69199.43
01/17/2020200.18200.28198200.01
01/21/2020199.43200.83199.12200.55
01/22/2020201.67204.83200.84203.41
01/23/2020203.95205202.2205
01/24/2020201.6201.67194.61196.4
01/27/2020190.64191186.42189.17
01/28/2020190.11191.15189.17189.91
01/29/2020191.67192.57189.33190.47
01/30/2020189.55191.58186.06190.28
01/31/2020189.28190.07185.01186.59
02/03/2020187.43188.75186.2188.54
02/04/2020192.06195190.89191.36
02/05/2020193.79193.83190.93192.19
02/06/2020192.67194.54191.77193.85
02/07/2020193.78194.34192.78193.14
02/10/2020192.96195.03192.23194.98
02/11/2020196.22196.87195.25195.94
02/12/2020197.19198.32196.13197.61
02/13/2020199.67200.3197.5200.12
02/14/2020200.33201.45198.14201.12
02/18/2020200.44201.67199.9201.56
02/19/2020198.71206.19198.71204.96
02/20/2020203.66206.33202.57206.1
02/21/2020204.12204.98202.23204.36
02/24/2020196.82198.81192.84193.39
02/25/2020194.65195.08185.29186.17
02/26/2020188.33191.27186.27186.51
02/27/2020183.46186.83181.39181.54
02/28/2020175.97178.95172.85177.99
03/02/2020178.65186.53177.41186.36
03/03/2020185.57191.67181.26186.09
03/04/2020189.33194.57187.67194.3
03/05/2020190.6192.26186.84189.46
03/06/2020183.33186.49179.36185.05
03/09/2020171.71175.97167170.22
03/10/2020176.89179.65168.52179.13
03/11/2020173.33174.19167.59169.85
03/12/2020162.09166.07152.02152.51
03/13/2020159.34160.77144.19156.99
03/16/2020138.77149.17134.08134.76
03/17/2020137.66143.01123.33141.83
03/18/2020133.17136.12122.69135.57
03/19/2020133.75144.63124136.07
03/20/2020138.95144.8130.43131.4
03/23/2020127.33130.26120.17122.58
03/24/2020132.97144.55132.36143.97
03/25/2020144.43161.33143.33153.44
03/26/2020154.21168.2154.21167.16
03/27/2020159.58168.8158.89163.47
03/30/2020163.33168.96161.43168.07
03/31/2020166.28169.8164.1165.07
04/01/2020153.42158.33150.09152.75
04/02/2020150157.99150155.91
04/03/2020154.77156.88150154.16
04/06/2020163.16167.8159.01166.75
04/07/2020173.33174.78161.96163.33
04/08/2020165171.56162.01170.17
04/09/2020170.56171.73163.58167.93
04/13/2020165.41166.68162.72164.84
04/14/2020167.09171.48166.31169.31
04/15/2020165.2171.1163.69170.33
04/16/2020171.63171.98165.18170.15
04/17/2020173.37176.03165.37175.44
04/20/2020174.5176.5172.55172.78
04/21/2020168.73170.42162.67165.54
04/22/2020167.92171.48166.44170.71
04/23/2020171.71174.67170.53171.07
04/24/2020173.01173.5169.55171.64
04/27/2020174.15174.4171172.37
04/28/2020171.96173166.67167.82
04/29/2020170.9175.39168.68173.24
04/30/2020172.5172.67169.48170.29
05/01/2020167.67168.99164166.29
05/04/2020165.8168.12165.18167.33
05/05/2020169.92173168.19170.95
05/06/2020171.77174.34169.29170.62
05/07/2020174.02178.85172.55178.65
05/08/2020180.97181.48178.25179.26
05/11/2020177.33180176.5179.7
05/12/2020178.66180.23174.28174.29
05/13/2020174.08175.72167.33169.64
05/14/2020167.26172.82167.04172.42
05/15/2020171.35173.47170.4173.47
05/18/2020177.17182.12176.48179.47
05/19/2020180.12180.99176.87177
05/20/2020180185.15179.16184.1
05/21/2020183.48184.8181.27181.98
05/22/2020182.32187.71181.3187.6
05/26/2020191.67194.16186.67187.03
05/27/2020188.83189.07183.12188.24
05/28/2020187.55195.2187.55190.8
05/29/2020191.33193.86189193.34
06/01/2020191.6193.57190.21191.53
06/02/2020191.89193.52189.65193.27
06/03/2020193.17194.87191.32191.49
06/04/2020191.33191.33186.39188.08
06/05/2020189.29200.4189.17197.59
06/08/2020196.87197.91194.8197.57
06/09/2020195.02197.58194.26194.84
06/10/2020191.46196.68190.43195.13
06/11/2020191.32192.23182.38182.61
06/12/2020187.68189.78181.84186.14
06/15/2020182.17190.66181.62190.43
06/16/2020195.96196.42190.85191.69
06/17/2020193.45195.21192.19192.83
06/18/2020192.73195.25192.33195.18
06/19/2020197.24198.45193.22195.84
06/22/2020196.09196.76194.16196.32
06/23/2020197198.77195.67196.17
06/24/2020194.21194.34184.14184.99
06/25/2020185.57185.76181.01185.04
06/26/2020185.52185.96181.62183.28
06/29/2020184.5185181.39184.59
06/30/2020184.88191.13183.99189.94
07/01/2020190.67192.33189.03191.85
07/02/2020194.1194.48192.28193.49
07/06/2020196.29197.12193.7194.88
07/07/2020193.23195.64191.71191.78
07/08/2020192.99194.36191.87193.65
07/09/2020193.07194.41189.33191.49
07/10/2020191.57192.37189.17191.96
07/13/2020193.05196.26190190.43
07/14/2020189.88195.49188.74195.11
07/15/2020197.08203196.86202.6
07/16/2020201.57204.26198.79201.42
07/17/2020203.33218.27202.12216.91
07/20/2020215.15223.88210.52222.51
07/21/2020222.41225.02217.52219.38
07/22/2020223.15228.28220.01227.11
07/23/2020228.26233.24223.91228.85
07/24/2020221.71225.7219.66225.11
07/27/2020224.36229.94222.69228.45
07/28/2020226.67228.33224.75226.56
07/29/2020227.57234.67226.67231.93
07/30/2020229.65230.76226.7229.13
07/31/2020229.28230.21225.24228.48
08/03/2020228.58231.08228.46229.65
08/04/2020229.08229.8227.17227.83
08/05/2020229.22232.52228.44230.96
08/06/2020230.07230.84225.36230.42
08/07/2020230.34231.37226.67228.62
08/10/2020228.25228.45225.33227.67
08/11/2020228.66228.66223.87225
08/12/2020225.41228.67224.26227.7
08/13/2020227.57231.33226.7230.19
08/14/2020230.85230.85227.12228.17
08/17/2020228.34231.69228.11231.33
08/18/2020230.54232.07230.25230.8
08/19/2020231.67233229.89230.47
08/20/2020229.75231.74229231.02
08/21/2020230.18231.66228.89231.29
08/24/2020233233.99229.76231.91
08/25/2020231.93233.62231.39233.17
08/26/2020233.33233.83230.93233.33
08/27/2020233.61239.37230.71236.46
08/28/2020237.78243.32236.23242.34
08/31/2020241.06244.82240.33243.61
09/01/2020244.15247.48242.44247.19
09/02/2020247.34259.61246.11255.04
09/03/2020250.95252.33241.38247.2
09/04/2020247.7249.95239.25245.09
09/08/2020236.67239.29230.68231.39
09/09/2020234.45242.24234.05239.83
09/10/2020239.5242.9233.76235.2
09/11/2020237.94238.51232.66234.18
09/14/2020237.47240.71237.05238.78
09/15/2020241.42242.05237.05238.52
09/16/2020240.11241.18229.89230.46
09/17/2020228.4230.1224.5226.96
09/18/2020226.33228.38216.47218.52
09/21/2020216.03216.03211.1213.98
09/22/2020216.15222.48213.88222.01
09/23/2020225.21225.4218.39219.14
09/24/2020217.38221.23215.85219.18
09/25/2020218.22225.97217.67224.58
09/28/2020228.33231.85226.68231.05
09/29/2020232.67238.63230.18230.98
09/30/2020232.38239.3230.18236.51
10/01/2020237.7239.48234.67236.84
10/02/2020233.36235.86230.7232.09
10/05/2020233.03236.19232.27235.9
10/06/2020236.51238.74232.1233.01
10/07/2020236.15240.66236.15240.09
10/08/2020241.67242.87240.04241.01
10/09/2020243.29247.09242.67246.06
10/12/2020249.58253.01247.74251.89
10/13/2020251.97253.68249.91251.78
10/14/2020253.1255.39248.72250.36
10/15/2020247.36251.8246.67247
10/16/2020241.67253.63238.76250.89
10/19/2020251.75257.21243.12245.37
10/20/2020245.37248.52243.3244.33
10/21/2020243.6244.89240.86242.83
10/22/2020243.21246.11241.3244.31
10/23/2020246.11246.67242.5245.16
10/26/2020242.36243.26233.56237.26
10/27/2020237.84242.68237.12240.3
10/28/2020234.77235.05229.26229.27
10/29/2020230231.49227.79228.76
10/30/2020227.4228.67217.67222.36
11/02/2020226.87227.67223.1225.33
11/03/2020228232.26226.94227.33
11/04/2020236.23239.32233.57236.55
11/05/2020244.85244.93239.56242.76
11/06/2020243.14245.8240.08244.62
11/09/2020251.93264.18251.93257.82
11/10/2020257.01257.24247.33249.83
11/11/2020251.51253.28245.37245.85
11/12/2020248.06250.59245.66246.92
11/13/2020249.44251.77248.24251.13
11/16/2020253.33254.68249.37252.73
11/17/2020249.32250.76246.88249.72
11/18/2020249.08249.24244.33244.46
11/19/2020243.59245.81241.16244.65
11/20/2020243.67245.09242.21243.58
11/23/2020243.83244.68237.69239.68
11/24/2020242.3242.88240.34241.61
11/25/2020243.1244.25241.62242.12
11/27/2020245.12245.19242243.27
11/30/2020241.8244.63240.33242.02
12/01/2020244.43245.51240.62244.55
12/02/2020243.67251.4243.67250.43
12/03/2020250.66254.75249.62252.91
12/04/2020251.16260.63251.16260.11
12/07/2020259.33260.18254.11254.8
12/08/2020254.29255.86251.67255.12
12/09/2020255.87255.87250.03251.17
12/10/2020251.87255.6249.36252.69
12/11/2020251.38253.97248.63253.33
12/14/2020254.67260.21254.02254.93
12/15/2020252.34257.19251.67256.16
12/16/2020255.25256.65254.02255.35
12/17/2020257.13260.42255.75259.93
12/18/2020262.26263.6258.35263.03
12/21/2020259.34263.33256.06263.09
12/22/2020263.37272.28262.76271.75
12/23/2020272.34275.6269.51269.88
12/24/2020270.24270.78267.67269
12/28/2020272.74273.33265.74268.39
12/29/2020270.79273.43269.05271.36
12/30/2020273.33274.05270.68271.77
12/31/2020271.84273.68270.1272.7