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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 246.1422
CLOSE 246.0753

Low

LOW 180.07

High

HIGH 362
DATEOPENHIGHLOWCLOSE
01/03/2022358.65360.51353.13360
01/04/2022360362352.57354.63
01/05/2022352.49355.7341.65341.95
01/06/2022339.88341.71333.38334.18
01/07/2022330.94333.07323.23324.29
01/10/2022321.18325.81315.25325.53
01/11/2022325.77328.16318.74328.02
01/12/2022324.81327.14319.56323.16
01/13/2022324.98325.01312.39313.21
01/14/2022310.39311.51303.89307.74
01/18/2022301.37301.48294.67295.49
01/19/2022296.07299.63293293.46
01/20/2022296304.43291.82292.73
01/21/2022275.04281.58267.3269.53
01/24/2022264.62272.78254.2271.98
01/25/2022261.64268.4260.3264.14
01/26/2022269275.01261.2264.46
01/27/2022267.59270.83261.02262.77
01/28/2022264.42272.04258.12271.79
01/31/2022276.23285.23273.81284.18
02/01/2022285.18289.7281.61286.51
02/02/2022292.08295.26289.07292.94
02/03/2022286.84291.96284.91285.6
02/04/2022282.85288.29280.46285.73
02/07/2022284.41290.9283.56284.89
02/08/2022283.65285.35277.81283.39
02/09/2022287.11292.94287.11292.18
02/10/2022287.69294.98286.74292.49
02/11/2022291.53294.48282.2283.16
02/14/2022283.24286.17279.03281.14
02/15/2022285290.61284.8289.31
02/16/2022289292.36282.72291.14
02/17/2022289.47290283.5284.08
02/18/2022283.37286.6280.24280.78
02/22/2022278.12287.32277.35284
02/23/2022284.95286.45275.56276.5
02/24/2022266.22289.29266.02288.38
02/25/2022289.08293.62284.65293.51
02/28/2022290.21293.33286.47290.33
03/01/2022289.96293.79287.01291.55
03/02/2022294.15300.72291.81299.01
03/03/2022301.22304.28298.41299.82
03/04/2022296.71303294.72302.28
03/07/2022300.5304.68291.61292.69
03/08/2022286.66288.98268.92269.32
03/09/2022277.45279.8272.74278.82
03/10/2022272.89276.72271275.72
03/11/2022278.25281.75273.46273.69
03/14/2022272.34277.81262.53263.8
03/15/2022267.65270.84265270
03/16/2022273.55279.77268.71277.85
03/17/2022277.74283.5276.53282.95
03/18/2022283.31291.2278.56290.11
03/21/2022287.66290.09279.51283.28
03/22/2022283.11287.91281.74286.44
03/23/2022284.52284.52274.52275.2
03/24/2022276.82281.19273.65281.08
03/25/2022285.09286.94282.28286.87
03/28/2022286.04295.46285.32294.95
03/29/2022298.35302.51298.35302
03/30/2022301.68306.59299.52304.44
03/31/2022305.08307.85301.59301.68
04/01/2022304306.07301.2305.54
04/04/2022306.5308.97301.09302.25
04/05/2022301.99303.8293.34295.92
04/06/2022290.95291.77283.25288.67
04/07/2022286.38293.56286.12291.82
04/08/2022290.04293287.08289.86
04/11/2022286.28286.68278.47278.96
04/12/2022281.06286.4276.19277.85
04/13/2022279.17286.25278.6285.22
04/14/2022286.1287.15278.95279.7
04/18/2022278.99280.28273.41276.35
04/19/2022278.5295.69278.04294.86
04/20/2022297.08307.37294.93302.9
04/21/2022303.32308293.81294.57
04/22/2022275276.32251.52252.34
04/25/2022250.29259.72250.29255.12
04/26/2022253.04255.64244.44244.52
04/27/2022244.44247.93235.07235.35
04/28/2022236.29244.59235.95243.26
04/29/2022241.45246.3238.5239.3
05/02/2022239.99242.24234.15240.66
05/03/2022239.5242236.14238.11
05/04/2022236.99246.99233.82246.31
05/05/2022242.93244.67231.13233.98
05/06/2022232.07232.27221.07224.85
05/09/2022221.55221.55207.18208.71
05/10/2022214.7217.31206.6211.39
05/11/2022210.74217.89208.48210.87
05/12/2022208.08214.06207.24211.69
05/13/2022215224.68215223.69
05/16/2022221.12223.3217.57219.53
05/17/2022223.52226.29220.61225.18
05/18/2022221.21223.4214.31215.35
05/19/2022215.06221.17213.96218.14
05/20/2022222.31223.27212.91219.07
05/23/2022222.28222.99216.9221.61
05/24/2022219.21219.69214.88218.39
05/25/2022216.18224.26216.17222.58
05/26/2022223.41226.06221.14223.3
05/27/2022226.5229.89224.44229.16
05/31/2022228.4230224.8227.64
06/01/2022227.74230212.2216.39
06/02/2022216.4227.34214.07227.21
06/03/2022224.04224.51216.97217.79
06/06/2022221.45222.84215.48216.43
06/07/2022215.29222.57214.58221.95
06/08/2022221.04222.82218.15218.6
06/09/2022216.35216.97209.91209.95
06/10/2022206.8208203.66205.27
06/13/2022199200.24193.76194.97
06/14/2022194.63195.33188.81191.1
06/15/2022194200.15192.36196.13
06/16/2022191.87193.05186.83190.71
06/17/2022191.8195.5189.9192.08
06/21/2022195.64197.65193.93194.32
06/22/2022192.91203.7191.9200.62
06/23/2022202.9206.93201.81204.5
06/24/2022207.61209.85203.82209.67
06/27/2022208.8209.88205.88207.94
06/28/2022209.02211.47201.17201.99
06/29/2022201.85203.85197.85202.59
06/30/2022201.46203.38197.61200.71
07/01/2022201.07206.33200206.1
07/05/2022203.06207.32200.12206.75
07/06/2022207.78209.48204.33205.35
07/07/2022204.79209.37204.25208.71
07/08/2022206.05211.22205.73208.81
07/11/2022207.48208.14202.49205.72
07/12/2022206.59209.14201.07202.13
07/13/2022198.3204.29196.1202.06
07/14/2022200.41204.51197.3204.31
07/15/2022207.88211.17207.37210.92
07/18/2022211.43213.66205.32206.26
07/19/2022210.45214.62208.81214.44
07/20/2022215221.09214.17219.22
07/21/2022220.91225.44219.58224.75
07/22/2022207.44217.49203.31211.85
07/25/2022213.21221.8212.27219.17
07/26/2022218.11219.92214.08216.79
07/27/2022219.45226.57219.45225.34
07/28/2022224.99231.26221.21230.54
07/29/2022228.65230.95227.01230.17
08/01/2022227.31231.5226.57228.54
08/02/2022234.43244.99233.53238.48
08/03/2022239.04243.31236.44242.18
08/04/2022242.07242.92239.61242.46
08/05/2022237.68241.68236.55240.32
08/08/2022241245.36238.64239.13
08/09/2022238.16238.68232.44232.88
08/10/2022239.76240.79236.63237.85
08/11/2022238.38242.56235.23236.02
08/12/2022236.75238.57234.73238.37
08/15/2022237.03239.64235.81238.26
08/16/2022235.9236.95231.51233.71
08/17/2022230.71232.47228.35229.71
08/18/2022230.79231.34226.82229.59
08/19/2022227.36227.95223.56224.78
08/22/2022221.13222.51217.01218.54
08/23/2022216.99218.52214.86216.81
08/24/2022218.19222.6217.94220.47
08/25/2022222.84225.12220.9225.02
08/26/2022224.57225.38210.94211.09
08/29/2022209.27211.68207.84208.9
08/30/2022210.12211.75205.38206.5
08/31/2022208.51210.48205.19205.74
09/01/2022203.85206.44200.19206.11
09/02/2022207.72209.37202.04203.67
09/06/2022204.34205.38201.15202.3
09/07/2022203.36211.37202.44210.87
09/08/2022207.76217.39207.76214.78
09/09/2022215.86221.89215.45221.32
09/12/2022220.76223.41219.41222.02
09/13/2022214.62216.73210.88211.4
09/14/2022210.78212.98208.56210.78
09/15/2022211215.49209.17209.62
09/16/2022206.75207.43203.46206.28
09/19/2022203.87204.32199.48202.21
09/20/2022201.13201.17196.71199.55
09/21/2022200.39203.52195195.04
09/22/2022193.45194.45189.08191.08
09/23/2022190.2191.14186.95190.52
09/26/2022189.95192.46187.02187.93
09/27/2022190.56191.5184.94186.38
09/28/2022188.35193.63186.27192.4
09/29/2022189.6191.25187.09189.06
09/30/2022190.12194.46187.06187.44
10/03/2022189.4195.17187.97193.36
10/04/2022197.87202.8197.64201.54
10/05/2022198.27202.58196.36201.38
10/06/2022200.09202.68197.23197.7
10/07/2022194.65195.6187.62188.68
10/10/2022187.94188.65184.32186.55
10/11/2022186.22189.67183.53185.9
10/12/2022186.56186.97183.57186.34
10/13/2022181.11192.44180.07190.38
10/14/2022193.29194.5182.56183.06
10/17/2022186.26190.75185.82190.12
10/18/2022195.94199.77192.4193.73
10/19/2022217.94220.98210.36211.14
10/20/2022211.41221211.12212
10/21/2022210.5219.04206.77218.49
10/24/2022218.84221.56217.64220.27
10/25/2022231.03238.07226.11237.87
10/26/2022237.75249.14235.94241.66
10/27/2022242.44244.1238.32241.69
10/28/2022240.94248.11240.4244.16
10/31/2022243248.41242.79246.47
11/01/2022248.07251.29245.19246.86
11/02/2022245.43247.97236236.13
11/03/2022233.01236.16231.07234.19
11/04/2022237.92240.77233.7239.53
11/07/2022241.72244.2239.8242.33
11/08/2022242.18245.75237.56240.7
11/09/2022238.76241.13235.58236.13
11/10/2022248.66258.73247.03257.86
11/11/2022255.74267.67255.74265.08
11/14/2022262.19263.09257.84259.44
11/15/2022262.96266.14261.09264.18
11/16/2022264.84265.38260.99263.04
11/17/2022258.46262255.4260.77
11/18/2022264.44266.6260.05262.11
11/21/2022260.96264.81259.64260.35
11/22/2022258.99263.75258.48262.9
11/23/2022264.49267.11262.83264.45
11/25/2022263.69265.35261.41265.13
11/28/2022264.54266.5261.82262.64
11/29/2022262.04262.99257.2258.8
11/30/2022260.48270.48260.48270.39
12/01/2022270.39275.83269.9274.49
12/02/2022268.15272.96267.43272.25
12/05/2022269.14271.25267.22269.72
12/06/2022269269.42264.51266.31
12/07/2022266.19268.6265.14267.96
12/08/2022270.71274.2268.63272.02
12/09/2022270.49273.79269.94270.6
12/12/2022272.22274.06270273.84
12/13/2022284.92285.06276.88281.74
12/14/2022280.75285.09277.39280.65
12/15/2022275.08275.28266.34267.3
12/16/2022264.71265.78261.06264.68
12/19/2022264.99264.99260.39261.01
12/20/2022261.1262.11257.76261.8
12/21/2022263.69267.27262.54266.16
12/22/2022263.48264.29259263.61
12/23/2022261.92263.99260.51262.66
12/27/2022262.76265.5260.59263.97
12/28/2022262.94267.51261.54261.65
12/29/2022263.24269.83261.85267.79
12/30/2022265.31265.47261.43265.35