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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 303.7792
CLOSE 303.6971

Low

LOW 227.47

High

HIGH 369.69
DATEOPENHIGHLOWCLOSE
01/04/2021275.28275.28262.96266.67
01/05/2021264.63270.46263.13268.35
01/06/2021265.09266.67262.29264.26
01/07/2021266.29270.14263.33269.4
01/08/2021268.07275.13268.02272.92
01/11/2021272.81272.81267.95271.22
01/12/2021270.45271.01262.77262.81
01/13/2021262.46274.67262270.48
01/14/2021271.43271.92265.02265.71
01/15/2021266.69267.35259259.47
01/19/2021261.7264258.47259.47
01/20/2021261.85267.22260.54266.19
01/21/2021265.44267.33260.87266.22
01/22/2021261.01263.07247.84248.03
01/25/2021249.14251.55245.21250.67
01/26/2021251.49257.54251.01256.55
01/27/2021253.47256.46248.99252.91
01/28/2021255.68259.41254.98255.12
01/29/2021251.45253.72247.17249.21
02/01/2021250.67253.62246.67248.7
02/02/2021251.22256.16251.22252.61
02/03/2021251.66252.59248.2248.47
02/04/2021250254.88248.42252.35
02/05/2021254.87255.44253.5254.08
02/08/2021256.09258.35253.95256.66
02/09/2021257.66262.97256.93259.78
02/10/2021262.33264.84259.64262.7
02/11/2021264.67266.8262.74266.28
02/12/2021266.42269.47264.6269.27
02/16/2021270270.93262.96263.98
02/17/2021260.67262.8258.14260.02
02/18/2021258.19258.81252.6255.84
02/19/2021257.75257.75249.89250.05
02/22/2021250.6250.93245.67247.13
02/23/2021247.33249.54244.03248.24
02/24/2021247.91253.22246.1252.9
02/25/2021251.62252.96243.97247.26
02/26/2021247.97249.23242.1245.6
03/01/2021249.68253.59248.56253.07
03/02/2021253.33253.33248.93250
03/03/2021248.69248.69240.49242.38
03/04/2021241.67242.41233.01236.39
03/05/2021237.42239.48229.08237.79
03/08/2021235.12236.86227.47228.3
03/09/2021232.51236.75230234.27
03/10/2021240.33242.54237.61239.94
03/11/2021243.45246.33241.45244
03/12/2021240.37245.47240244.66
03/15/2021242.44245.85241.68245.02
03/16/2021246.8247.17240.5242.21
03/17/2021241.44242.99237.6241.55
03/18/2021238.57239.86231.69233.11
03/19/2021233.83238.24231.8235.83
03/22/2021235.91240.39234.38238.24
03/23/2021238.84240.33235.88236.94
03/24/2021237.33240.11235.16237.02
03/25/2021236.88238.14231.21234.83
03/26/2021235.69243.95234.92243.58
03/29/2021243.15244.71239.11241.32
03/30/2021239.7243238.17242.16
03/31/2021242.85247.98242.42246.31
04/01/2021250252.69248.63249.2
04/05/2021250.07256.88250.07255.31
04/06/2021255.71258.76253.6255.62
04/07/2021255.8257.01253.19253.67
04/08/2021255.32258.03255.32256.78
04/09/2021257.86262.11256.16261.49
04/12/2021259.38261.89259.11259.75
04/13/2021259.65265.61259.65264.82
04/14/2021264266.75261.6261.94
04/15/2021264.22269.33263.1268.24
04/16/2021269.22271.13267.28270.86
04/19/2021269.59271.89267.51270.4
04/20/2021268.89274.84268.88270.37
04/21/2021280.31297.93273.33297.13
04/22/2021294.96295.96286.19286.55
04/23/2021283.73294.31280.91291.84
04/26/2021288.81290.69286.72288.65
04/27/2021289289286.17287.13
04/28/2021287.52291.94286.99289.6
04/29/2021291.23291.23285.94287.74
04/30/2021285.66288.64285.09288.33
05/03/2021291.16291.66286.71289.18
05/04/2021287.24287.36278.04283
05/05/2021284.71286.99278.84279.47
05/06/2021278.09280.9275.22280.82
05/07/2021281.77287.76281.77285.7
05/10/2021286.34287.33277.69278.26
05/11/2021274.39280.27273.66278.92
05/12/2021274.68275.16268.09270.6
05/13/2021271.07275.69271.07273.53
05/14/2021274.32279.81273.84277.79
05/17/2021276.26276.26270.53272.34
05/18/2021273.89274.67271.19271.54
05/19/2021267.25272.34265.9272.32
05/20/2021273.89278.97273.25277.55
05/21/2021280281274.69275
05/24/2021277.68280.12277.42278.31
05/25/2021280.1282.25279.46282
05/26/2021282.37283.23278.4279.79
05/27/2021279.57282.18276.4278.12
05/28/2021279.66284.77279.66280.73
06/01/2021284.26284.26276.25278.68
06/02/2021278.74279.3272.98273.85
06/03/2021270.96274.95270.37272.22
06/04/2021273.85278.6273.71277.15
06/07/2021278.39281.06276.27277.04
06/08/2021278.45280.38275.4277.89
06/09/2021278.76281.32278.25280.08
06/10/2021281.02286.54280.38286.38
06/11/2021286.67288.1285.12288.09
06/14/2021287.43291.14286.55290.93
06/15/2021291.67291.78289.89290.79
06/16/2021291.45293.87288.33290.47
06/17/2021289.75297.09288.79295
06/18/2021293.51295.33291.87292.95
06/21/2021294.95300.32291.86298
06/22/2021298.42301295.69300.65
06/23/2021300303.79299.73301.81
06/24/2021304.43304.57300.12301.52
06/25/2021301.67304.06301.22302.78
06/28/2021303.26304.85301.5304.14
06/29/2021305308.68303.66306.91
06/30/2021306.68308.33304.01306.55
07/01/2021305.84309.33305.5309.15
07/02/2021310.29313.16309.77312.72
07/06/2021314.18316.43309.16316.01
07/07/2021318320.29316.23318.23
07/08/2021313.75317.94312.11317.29
07/09/2021317.29318.4312.72316.93
07/12/2021317.45320.22315.51319.68
07/13/2021320.77321.68318.28318.75
07/14/2021321.52321.65317.39318.36
07/15/2021317.69319.64315.85317.89
07/16/2021318.55319.64316.45316.7
07/19/2021314.67314.67308.83310.73
07/20/2021311.65321.99309.64318.35
07/21/2021328.33329.09308.84314.98
07/22/2021317.07325.31315.44324.63
07/23/2021323.88326.13320.84325.49
07/26/2021323.28324.67318.08322.03
07/27/2021322.54325.03320.07325.03
07/28/2021325.03326.67322.98324.17
07/29/2021324.33327.71323.47327.16
07/30/2021326.37331.7325.71330.49
08/02/2021332332.89328.68330.85
08/03/2021331.68333.67329.68333.2
08/04/2021333.33334329.91330.29
08/05/2021337.33341.33332.89339.7
08/06/2021340343.49335.75343.34
08/09/2021344.36345.35341.93344
08/10/2021344.63345.03331.47331.87
08/11/2021333.17335.67328.89331.88
08/12/2021332.92337.04332.16333.33
08/13/2021333.9335.17332.13334.35
08/16/2021334.74339.69333.16339.41
08/17/2021338.64346.67337.2345
08/18/2021344.48349.67344.34346.46
08/19/2021345.94352.98344.24351.88
08/20/2021352.12353.94346.97347.94
08/23/2021350.57353.27344.78348.67
08/24/2021350352.97346.58348.9
08/25/2021348.9350346.35347.99
08/26/2021349.37350.02345.3347.42
08/27/2021348.51350.05344.67345.51
08/30/2021347.06353.32347.06352.97
08/31/2021353.04353.92347.92351.19
09/01/2021351.67354.79349.18354.24
09/02/2021355.6359.03355.16357.18
09/03/2021357.1358.76352.68357.26
09/07/2021357.75359.52354.33359.39
09/08/2021359.33362.34357.47360.85
09/09/2021361.05361.95356.55356.67
09/10/2021359.55360.68337.67341.16
09/13/2021343.81344.19337342.61
09/14/2021344.52348.96342.66346.34
09/15/2021346.67348.99343.71348.51
09/16/2021348.53349.14342.92344.67
09/17/2021345.1346.82342.68345.76
09/20/2021341.47343.96333.35338
09/21/2021340.29343.21337.67338.01
09/22/2021340345.77338.33342.82
09/23/2021343.75350.63343.51348.28
09/24/2021346.86348.66343.49347.78
09/27/2021346.63346.66334.33337.92
09/28/2021335.18335.58326.18330.83
09/29/2021331.97334.68329.67330.78
09/30/2021332.49336.77331.11331.38
10/01/2021331.33340.52325.33336.5
10/04/2021333.35333.72321.05323.5
10/05/2021325.93335.08323.6330.07
10/06/2021329.54335.38327.5334.94
10/07/2021341.36346.84337.85338.34
10/08/2021339.69342.1328.01328.54
10/11/2021326.5329.21323.84324.18
10/12/2021328329.1321.88324.45
10/13/2021325.67328.72325.14326
10/14/2021328.39332.78328.32330.95
10/15/2021332.2333.45330331.5
10/18/2021330.33332.38323.04332.3
10/19/2021338.11345.16332.17336.3
10/20/2021338341.9327.39339.8
10/21/2021342.22343.26337.44339.63
10/22/2021339.75342.82337.64341.52
10/25/2021340.19347.09336.76343.59
10/26/2021346.71351.19343.59348.7
10/27/2021348.69350.63340.85348.98
10/28/2021349.24356.63349.24355.61
10/29/2021353.85362.67352.92361.13
11/01/2021361.69365.52354.53355.03
11/02/2021356.58361.5354.55360.37
11/03/2021360.29362.92353.96361.49
11/04/2021361.49364.4359.01363.32
11/05/2021363.42369.69359.49364.95
11/08/2021366.02368.14361.97365.42
11/09/2021365366.79362.57364.15
11/10/2021363367.48357.89359.49
11/11/2021360360.26348.65350.79
11/12/2021353.68356.67350.47354.93
11/15/2021355.51357.19351.73353.56
11/16/2021351.86362.82351.86361.12
11/17/2021361.12364.22358361.42
11/18/2021361.46362.66356.42359.2
11/19/2021359.2359.96346348.65
11/22/2021348349340.43340.72
11/23/2021341341.69332.81335.9
11/24/2021335.45340.5331.79339.42
11/26/2021330.67334.95328.04329.23
11/29/2021332.81339.67328.2334.74
11/30/2021335.22336.22321.5324.34
12/01/2021328.61330.13319.65319.93
12/02/2021319.93329.52318.44327.32
12/03/2021329.2329.99313.69321.63
12/06/2021321.24325.53314323.77
12/07/2021329.91342.62329.5340.49
12/08/2021340.85341.99337.13340.8
12/09/2021339.73345.98338.77340.34
12/10/2021343.16346.08341.47344.96
12/13/2021344.74345.77339.63340.36
12/14/2021336.51336.51325.6328.24
12/15/2021330.35334.9323.79331.66
12/16/2021338.01341.72333.13334.53
12/17/2021332.4343.1332.4337.4
12/20/2021330.38334.2326.06332.11
12/21/2021333.45348.77332.64348.09
12/22/2021346.96362.54346.83362.21
12/23/2021360.65365.67357.33363.94
12/27/2021363.46366.53361.61364.58
12/28/2021364.58366.72362.03364.54
12/29/2021365.36369.21364.02365.27
12/30/2021366.09367.65362.81363.3
12/31/2021363.02366.15358.79359.3