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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 289.7586
CLOSE 289.9511
Low
LOW 222.65
High
HIGH 358.07
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 269.59 | 270.89 | 263.67 | 265.63 |
| 01/04/2023 | 269.36 | 271.01 | 266.84 | 270 |
| 01/05/2023 | 267.69 | 271.87 | 266.51 | 268.62 |
| 01/06/2023 | 271.17 | 273.4 | 264.68 | 270.39 |
| 01/09/2023 | 272.59 | 273.58 | 264.21 | 264.93 |
| 01/10/2023 | 263.33 | 271.41 | 263.33 | 271.36 |
| 01/11/2023 | 261.39 | 265.49 | 254.56 | 259.96 |
| 01/12/2023 | 258.74 | 260.35 | 254.98 | 256.94 |
| 01/13/2023 | 255.4 | 259.8 | 253.77 | 258.9 |
| 01/17/2023 | 258.48 | 261.97 | 254.86 | 261.73 |
| 01/18/2023 | 261.57 | 264.89 | 255.61 | 256.35 |
| 01/19/2023 | 254.84 | 255.68 | 250.62 | 252.5 |
| 01/20/2023 | 252.44 | 256.84 | 248.96 | 256.77 |
| 01/23/2023 | 256.77 | 257.87 | 254.01 | 255.98 |
| 01/24/2023 | 254.6 | 259.4 | 254.23 | 257.98 |
| 01/25/2023 | 241.09 | 247 | 238.84 | 243.8 |
| 01/26/2023 | 246.48 | 250.82 | 243.5 | 250.55 |
| 01/27/2023 | 248.58 | 250.21 | 246.89 | 247.26 |
| 01/30/2023 | 245 | 246.81 | 241.98 | 242.23 |
| 01/31/2023 | 243.2 | 245.73 | 241.19 | 245.69 |
| 02/01/2023 | 246.8 | 253.54 | 244.66 | 251.19 |
| 02/02/2023 | 253.85 | 261.95 | 252.88 | 260.9 |
| 02/03/2023 | 257.81 | 260.5 | 252.93 | 254.68 |
| 02/06/2023 | 251.76 | 252.97 | 248.24 | 248.98 |
| 02/07/2023 | 247.81 | 254.55 | 246.9 | 253.06 |
| 02/08/2023 | 249.15 | 253.23 | 248.2 | 248.85 |
| 02/09/2023 | 250.52 | 251.07 | 243.65 | 244.18 |
| 02/10/2023 | 242.91 | 246.53 | 242.6 | 245.27 |
| 02/13/2023 | 246.09 | 246.54 | 244.74 | 245.13 |
| 02/14/2023 | 243.42 | 245.66 | 239.67 | 241.09 |
| 02/15/2023 | 239.75 | 245.5 | 239.1 | 244.77 |
| 02/16/2023 | 240.77 | 244.06 | 238.54 | 240.16 |
| 02/17/2023 | 238.95 | 240.02 | 236.61 | 238.91 |
| 02/21/2023 | 236.55 | 236.98 | 232.87 | 233.58 |
| 02/22/2023 | 233.88 | 236.49 | 232.96 | 233.55 |
| 02/23/2023 | 234.85 | 235.82 | 231.93 | 234.9 |
| 02/24/2023 | 230.61 | 232.39 | 229.04 | 231.05 |
| 02/27/2023 | 233.96 | 233.96 | 231 | 231.74 |
| 02/28/2023 | 230.74 | 231.74 | 228.74 | 229.39 |
| 03/01/2023 | 228.47 | 229.29 | 226.28 | 227.33 |
| 03/02/2023 | 226.07 | 229.41 | 224.48 | 228.9 |
| 03/03/2023 | 230.48 | 235.2 | 229.29 | 234.87 |
| 03/06/2023 | 233.59 | 236.78 | 233.04 | 234.85 |
| 03/07/2023 | 235.42 | 236.14 | 229.42 | 230.71 |
| 03/08/2023 | 230 | 231.71 | 227.96 | 231.09 |
| 03/09/2023 | 232.73 | 235.26 | 228.18 | 228.57 |
| 03/10/2023 | 228.77 | 229.76 | 223.39 | 224.75 |
| 03/13/2023 | 224 | 232.45 | 222.65 | 227.78 |
| 03/14/2023 | 232.54 | 235.62 | 231.17 | 235.28 |
| 03/15/2023 | 232.01 | 235.81 | 229.72 | 234.18 |
| 03/16/2023 | 232.59 | 242.37 | 231.5 | 240.5 |
| 03/17/2023 | 240.39 | 242 | 236.26 | 237.8 |
| 03/20/2023 | 238.12 | 242.03 | 237.58 | 240.5 |
| 03/21/2023 | 242.45 | 247.37 | 242.12 | 246.68 |
| 03/22/2023 | 245.44 | 248.28 | 240.54 | 240.81 |
| 03/23/2023 | 244.12 | 247.31 | 242.29 | 244.47 |
| 03/24/2023 | 248 | 257.46 | 248 | 256.42 |
| 03/27/2023 | 257.51 | 259.02 | 251.89 | 252.57 |
| 03/28/2023 | 253 | 253.37 | 248.5 | 249.49 |
| 03/29/2023 | 250 | 251.55 | 246.63 | 250.76 |
| 03/30/2023 | 254.05 | 254.2 | 248.29 | 251.3 |
| 03/31/2023 | 253.22 | 256.74 | 252.07 | 255.47 |
| 04/03/2023 | 254.3 | 254.44 | 250.01 | 253.53 |
| 04/04/2023 | 253.58 | 256.23 | 253.11 | 254.71 |
| 04/05/2023 | 254.23 | 258.89 | 253.75 | 257.99 |
| 04/06/2023 | 258.33 | 259.33 | 255.24 | 256.9 |
| 04/10/2023 | 255.6 | 259.11 | 252.04 | 258.94 |
| 04/11/2023 | 259.6 | 263.62 | 259.17 | 262.77 |
| 04/12/2023 | 265 | 265.9 | 261.42 | 261.77 |
| 04/13/2023 | 264 | 266.7 | 262.87 | 266.56 |
| 04/14/2023 | 265.54 | 268.4 | 264.57 | 267.02 |
| 04/17/2023 | 266.99 | 268.94 | 265.83 | 268.89 |
| 04/18/2023 | 270 | 270.23 | 266.45 | 269.28 |
| 04/19/2023 | 292 | 304.84 | 292 | 298.57 |
| 04/20/2023 | 298.96 | 302.23 | 296.76 | 297.41 |
| 04/21/2023 | 297.87 | 300.88 | 296.5 | 300.22 |
| 04/24/2023 | 299.11 | 303.1 | 297.73 | 300.46 |
| 04/25/2023 | 299.83 | 301.57 | 292.91 | 294.97 |
| 04/26/2023 | 293.03 | 296.95 | 291.02 | 294.96 |
| 04/27/2023 | 295.41 | 296.31 | 290.67 | 295.92 |
| 04/28/2023 | 297.62 | 301.57 | 296.76 | 301.22 |
| 05/01/2023 | 301 | 308.46 | 300.26 | 303.02 |
| 05/02/2023 | 300.71 | 302.89 | 297.63 | 301.22 |
| 05/03/2023 | 302.99 | 307.76 | 302.24 | 305.06 |
| 05/04/2023 | 303.53 | 304.99 | 300.79 | 303.21 |
| 05/05/2023 | 303.33 | 305.48 | 301.26 | 304.88 |
| 05/08/2023 | 304.54 | 304.6 | 301.01 | 303.09 |
| 05/09/2023 | 303.08 | 303.08 | 300.33 | 301.55 |
| 05/10/2023 | 303.1 | 304.05 | 300.53 | 302.59 |
| 05/11/2023 | 302 | 304.19 | 300.41 | 303.47 |
| 05/12/2023 | 304.28 | 305.95 | 303.09 | 305.27 |
| 05/15/2023 | 305.01 | 308.28 | 304.85 | 308.05 |
| 05/16/2023 | 306.67 | 308.36 | 306.1 | 306.61 |
| 05/17/2023 | 307.51 | 308.78 | 303.96 | 308.22 |
| 05/18/2023 | 307.87 | 312.65 | 307.04 | 312.23 |
| 05/19/2023 | 313 | 315.2 | 311.42 | 313.61 |
| 05/22/2023 | 312.83 | 317.81 | 312.57 | 313.62 |
| 05/23/2023 | 311.23 | 311.92 | 297.83 | 301.44 |
| 05/24/2023 | 300.01 | 303.65 | 299.2 | 302.48 |
| 05/25/2023 | 299.95 | 305.24 | 297.38 | 303.77 |
| 05/26/2023 | 302.76 | 307.86 | 302.76 | 306.9 |
| 05/30/2023 | 308.88 | 313.13 | 305.97 | 307.07 |
| 05/31/2023 | 307 | 308.26 | 300.14 | 307.84 |
| 06/01/2023 | 308 | 311.33 | 305.58 | 310.54 |
| 06/02/2023 | 310.54 | 313.47 | 308.82 | 312.18 |
| 06/05/2023 | 311.85 | 318.62 | 310.87 | 317.49 |
| 06/06/2023 | 316.9 | 318.92 | 313 | 315.72 |
| 06/07/2023 | 314.67 | 314.82 | 306.79 | 307.24 |
| 06/08/2023 | 306.32 | 311.23 | 304.79 | 310.82 |
| 06/09/2023 | 310.82 | 313.5 | 308.61 | 312.76 |
| 06/12/2023 | 313.83 | 316.28 | 312 | 313.64 |
| 06/13/2023 | 313.47 | 316.98 | 312.69 | 315.45 |
| 06/14/2023 | 323.07 | 327.42 | 319.25 | 323.07 |
| 06/15/2023 | 322.24 | 330.53 | 320.45 | 328.27 |
| 06/16/2023 | 331.69 | 333.14 | 328 | 329.36 |
| 06/20/2023 | 328 | 329.68 | 324.07 | 327.83 |
| 06/21/2023 | 327.83 | 327.83 | 322.15 | 323.74 |
| 06/22/2023 | 323.69 | 328.28 | 322.28 | 327.62 |
| 06/23/2023 | 324.71 | 328.68 | 323.72 | 327.26 |
| 06/26/2023 | 326.6 | 328.43 | 323.23 | 325.16 |
| 06/27/2023 | 329.51 | 330.99 | 325.29 | 330.02 |
| 06/28/2023 | 330 | 334.51 | 329.48 | 332.98 |
| 06/29/2023 | 335 | 340.59 | 334.61 | 338.49 |
| 06/30/2023 | 341.33 | 344.08 | 340.57 | 341.94 |
| 07/03/2023 | 339.92 | 339.92 | 334.25 | 336.03 |
| 07/05/2023 | 334.16 | 336.28 | 331.44 | 333.89 |
| 07/06/2023 | 328.78 | 331.65 | 328.02 | 330.14 |
| 07/07/2023 | 329.99 | 332.97 | 327.62 | 331.29 |
| 07/10/2023 | 333.33 | 341.15 | 333.33 | 340.27 |
| 07/11/2023 | 340.92 | 342.76 | 336.64 | 339.11 |
| 07/12/2023 | 342.88 | 348.63 | 341.45 | 347.59 |
| 07/13/2023 | 348.32 | 349.58 | 345.95 | 346.97 |
| 07/14/2023 | 347.5 | 355.38 | 346.4 | 354 |
| 07/17/2023 | 354 | 355.54 | 348.6 | 353.84 |
| 07/18/2023 | 351.61 | 355.5 | 346.54 | 354.93 |
| 07/19/2023 | 357.64 | 358.07 | 348 | 349.7 |
| 07/20/2023 | 350.05 | 353.46 | 346.85 | 347.66 |
| 07/21/2023 | 335.91 | 345.4 | 329.53 | 336.66 |
| 07/24/2023 | 336.76 | 337.85 | 322.64 | 323.56 |
| 07/25/2023 | 322.76 | 331.56 | 322.46 | 330.9 |
| 07/26/2023 | 328.27 | 331.02 | 326.56 | 329.37 |
| 07/27/2023 | 331.71 | 333.68 | 322.66 | 323.56 |
| 07/28/2023 | 327.4 | 328.7 | 324.93 | 326.53 |
| 07/31/2023 | 325.89 | 326.27 | 321.91 | 324.4 |
| 08/01/2023 | 322 | 324.52 | 321.7 | 323.95 |
| 08/02/2023 | 320.59 | 322.62 | 313.34 | 313.87 |
| 08/03/2023 | 310.38 | 313.29 | 306.09 | 311.28 |
| 08/04/2023 | 311.9 | 313.27 | 308.25 | 309.31 |
| 08/07/2023 | 310 | 312.86 | 307.66 | 309.24 |
| 08/08/2023 | 306.24 | 306.27 | 297.17 | 302.87 |
| 08/09/2023 | 302.87 | 307.4 | 302.47 | 304.1 |
| 08/10/2023 | 305.75 | 308.6 | 303.82 | 304.67 |
| 08/11/2023 | 302.93 | 306.09 | 302.52 | 304.49 |
| 08/14/2023 | 304.86 | 305.89 | 303.23 | 305.08 |
| 08/15/2023 | 306.09 | 312.3 | 305.93 | 306.62 |
| 08/16/2023 | 305.6 | 306.27 | 299.1 | 299.32 |
| 08/17/2023 | 298.06 | 299.57 | 289.11 | 290.08 |
| 08/18/2023 | 287.46 | 291.06 | 284.88 | 285.95 |
| 08/21/2023 | 286.12 | 286.88 | 282.5 | 286.67 |
| 08/22/2023 | 287.73 | 289.08 | 285.73 | 287.16 |
| 08/23/2023 | 287.56 | 292.7 | 287.56 | 290.39 |
| 08/24/2023 | 292.88 | 293.49 | 285.47 | 285.64 |
| 08/25/2023 | 287.28 | 298.36 | 286.74 | 297.55 |
| 08/28/2023 | 301.22 | 304.91 | 300 | 301.48 |
| 08/29/2023 | 301.5 | 311.08 | 301.5 | 310.39 |
| 08/30/2023 | 312.05 | 319.52 | 312.05 | 318.58 |
| 08/31/2023 | 319.6 | 321.31 | 312.46 | 312.68 |
| 09/01/2023 | 317.55 | 318.2 | 309.2 | 310.41 |
| 09/05/2023 | 310 | 311.38 | 306.68 | 307.68 |
| 09/06/2023 | 309.48 | 309.65 | 303.8 | 307.84 |
| 09/07/2023 | 305.53 | 305.97 | 295.01 | 297.22 |
| 09/08/2023 | 297.55 | 300.22 | 296.575 | 298.22 |
| 09/11/2023 | 300 | 304.185 | 298.697 | 302.35 |
| 09/12/2023 | 300.92 | 302.88 | 300 | 301.55 |
| 09/13/2023 | 301.05 | 304.95 | 300.14 | 302.7 |
| 09/14/2023 | 305.23 | 305.87 | 299.81 | 303.74 |
| 09/15/2023 | 303.74 | 304.04 | 294.845 | 295.54 |
| 09/18/2023 | 296.13 | 303.795 | 296 | 298.17 |
| 09/19/2023 | 298.17 | 300.48 | 295.25 | 299.65 |
| 09/20/2023 | 303.17 | 303.39 | 291.79 | 291.96 |
| 09/21/2023 | 290.06 | 290.66 | 283.74 | 284.35 |
| 09/22/2023 | 286.49 | 293.92 | 284.42 | 288.2 |
| 09/25/2023 | 286.4 | 293.39 | 285.74 | 293.25 |
| 09/26/2023 | 291.73 | 292.85 | 288.95 | 290.74 |
| 09/27/2023 | 292 | 297.455 | 288.55 | 291.43 |
| 09/28/2023 | 292.13 | 297.4 | 292.13 | 296.15 |
| 09/29/2023 | 297.87 | 298.35 | 291.7 | 292.29 |
| 10/02/2023 | 291.96 | 296.3933 | 290.01 | 294.98 |
| 10/03/2023 | 291.54 | 292.83 | 286.47 | 288.04 |
| 10/04/2023 | 289.62 | 290.82 | 285.4662 | 290.28 |
| 10/05/2023 | 291.85 | 292.45 | 284.795 | 290.09 |
| 10/06/2023 | 286.47 | 296.73 | 284.99 | 295.68 |
| 10/09/2023 | 293.13 | 295.13 | 289.6025 | 294.49 |
| 10/10/2023 | 295.13 | 301.07 | 292.52 | 297.83 |
| 10/11/2023 | 298.66 | 298.72 | 278.205 | 281.79 |
| 10/12/2023 | 281.93 | 283.265 | 265.6 | 266.12 |
| 10/13/2023 | 266.83 | 273.72 | 265.5 | 273.15 |
| 10/16/2023 | 276 | 278.61 | 270.6 | 274.16 |
| 10/17/2023 | 272.41 | 279.62 | 268.43 | 275.37 |
| 10/18/2023 | 275 | 278.7 | 273.05 | 275.52 |
| 10/19/2023 | 277.1 | 278.13 | 271.71 | 273.45 |
| 10/20/2023 | 260.05 | 269.49 | 256.72 | 266.91 |
| 10/23/2023 | 268.5 | 278.18 | 267.05 | 272.59 |
| 10/24/2023 | 271.93 | 280.02 | 271.77 | 277.39 |
| 10/25/2023 | 280.13 | 281.88 | 266.13 | 266.61 |
| 10/26/2023 | 264.24 | 264.24 | 255.95 | 259.51 |
| 10/27/2023 | 263.82 | 264.77 | 257.01 | 258.98 |
| 10/30/2023 | 260.08 | 261.15 | 254.85 | 258.49 |
| 10/31/2023 | 260.39 | 263.95 | 260.17 | 262.22 |
| 11/01/2023 | 262.17 | 272.18 | 262 | 270.46 |
| 11/02/2023 | 274.57 | 278.15 | 272.63 | 277.89 |
| 11/03/2023 | 280.22 | 281.58 | 277.39 | 278.52 |
| 11/06/2023 | 278.13 | 279.52 | 273.7 | 277.26 |
| 11/07/2023 | 277.22 | 279.62 | 275.275 | 278.69 |
| 11/08/2023 | 280.5 | 282.4475 | 276.8 | 277.93 |
| 11/09/2023 | 277.98 | 278.95 | 271.895 | 272.4 |
| 11/10/2023 | 273.41 | 278.55 | 269.49 | 277.49 |
| 11/13/2023 | 285.328 | 289.99 | 281.12 | 282.48 |
| 11/14/2023 | 288.37 | 294.135 | 287.98 | 291.62 |
| 11/15/2023 | 291.39 | 297.34 | 291.39 | 293.22 |
| 11/16/2023 | 296.79 | 305.3 | 295.02 | 303.95 |
| 11/17/2023 | 306.34 | 311.235 | 304.615 | 305.28 |
| 11/20/2023 | 305.44 | 312.2 | 305 | 311.34 |
| 11/21/2023 | 311 | 312.22 | 308.85 | 311.82 |
| 11/22/2023 | 315 | 317.39 | 313.92 | 315.8 |
| 11/24/2023 | 316.95 | 318.26 | 316 | 318.01 |
| 11/27/2023 | 314.68 | 316 | 312.02 | 314.98 |
| 11/28/2023 | 311.84 | 312.76 | 309.26 | 310.95 |
| 11/29/2023 | 312 | 316.305 | 309.965 | 310.76 |
| 11/30/2023 | 310.76 | 311.99 | 304.7 | 310.84 |
| 12/01/2023 | 310.59 | 315.64 | 308.73 | 315.2 |
| 12/04/2023 | 311.92 | 315.93 | 308.91 | 311.84 |
| 12/05/2023 | 312 | 312 | 304.5 | 309.52 |
| 12/06/2023 | 311.39 | 313.6 | 308.61 | 310.26 |
| 12/07/2023 | 310.97 | 312.75 | 307.72 | 311.56 |
| 12/08/2023 | 310.52 | 312.88 | 308.58 | 310.42 |
| 12/11/2023 | 310 | 319.8 | 309.8 | 315.43 |
| 12/12/2023 | 316.96 | 321.36 | 314.38 | 320.71 |
| 12/13/2023 | 320.68 | 329.45 | 320.22 | 328.96 |
| 12/14/2023 | 330 | 332.61 | 324.83 | 326.18 |
| 12/15/2023 | 325.83 | 327 | 322.59 | 324.35 |
| 12/18/2023 | 325.73 | 331.99 | 325.01 | 328.42 |
| 12/19/2023 | 328.42 | 336.58 | 328 | 335.72 |
| 12/20/2023 | 334.05 | 334.05 | 325.26 | 325.43 |
| 12/21/2023 | 328.97 | 333.98 | 327.53 | 333.45 |
| 12/22/2023 | 334.52 | 337.06 | 333.46 | 336.26 |
| 12/26/2023 | 336.92 | 338.35 | 335.21 | 337.39 |
| 12/27/2023 | 337 | 337.67 | 335.07 | 337.47 |
| 12/28/2023 | 337.01 | 340.49 | 336.34 | 338.39 |
| 12/29/2023 | 337.83 | 339.26 | 336.62 | 337.36 |