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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 441.4367
CLOSE 441.5548

Low

LOW 320.26

High

HIGH 556.23
DATEOPENHIGHLOWCLOSE
01/02/2024333336.2328.38330.98
01/03/2024328.1328.1320.68322.13
01/04/2024320.43326.41320.26323.27
01/05/2024322.55327.52321.31322.5
01/08/2024324.5329.53324.12328.86
01/09/2024326.03332.8325.77330.56
01/10/2024348364.87345.53364.45
01/11/2024364.45366.8357.63362.31
01/12/2024365366.86360.96363.71
01/16/2024363.39364.48359.4362.33
01/17/2024358.4361.23355.17358.88
01/18/2024369.88374.18366.79371.93
01/19/2024374376.9370.66374.82
01/22/2024377.91379.39375.07375.81
01/23/2024377.25377.8367.5371.41
01/24/2024383.93384362.14370.07
01/25/2024372.61377.33370.6374.97
01/26/2024371.6375.06368.01374.76
01/29/2024374.41379.34373.06379.16
01/30/2024377.37381.79376.42377.29
01/31/2024378.5383.74375.6378.22
02/01/2024378.41384.29375.67383.83
02/02/2024382.33385.43377.9383.77
02/05/2024384.47388.62380.57383.94
02/06/2024385.26389.79384.12389.69
02/07/2024390.38392385.72391.38
02/08/2024389.51391.6385.36386.94
02/09/2024387.46389.92383.05388.22
02/12/2024386.09387.36381.07382.13
02/13/2024375383.25371378.89
02/14/2024380.09381.91378381.76
02/15/2024382.03383377.54380.17
02/16/2024378.29381.15376378.63
02/20/2024379.69382.88374.61377.64
02/21/2024376.75380.47373.15380.23
02/22/2024382.43389.68382.21389.08
02/23/2024389.08391.25387.28389.77
02/26/2024389.4391.81386.15388.27
02/27/2024386.46389.47385.28386.46
02/28/2024384.6386.75383.56386.59
02/29/2024384.41389.26383.93385.6
03/01/2024383.48399.67382.32397.9
03/04/2024398.3403396.51400.59
03/05/2024400400.41386.3387.32
03/06/2024386.76393.14386.76388.16
03/07/2024393.3396.61390.35392.68
03/08/2024392.02395.93390.79391.85
03/11/2024391391377.44378.9
03/12/2024378.9390.26378.52389.4
03/13/2024389.67390.69380.99382.99
03/14/2024383.23384.43376.6384.31
03/15/2024398.16398.16382.63396.28
03/18/2024399.6401.27390.79392.62
03/19/2024391.99392.58381.77390.53
03/20/2024390.39390.67384.4390.37
03/21/2024394397391.93391.96
03/22/2024392.45394.51387.17394.07
03/25/2024393.59396.9390.5391.71
03/26/2024394.37399.56392.29397.63
03/27/2024403.02403.76397.5400.1
03/28/2024401.45402.5397.06399.09
04/01/2024399399.64392.22394.87
04/02/2024391.99391.99380.51382.36
04/03/2024383.77388.29382.22383.42
04/04/2024387.76389.03378.62378.92
04/05/2024381.12393.66379.24388.39
04/08/2024388.39389.89383.04386.93
04/09/2024389.95391.18383.81390.96
04/10/2024387.16391.46385.51388.46
04/11/2024387.58392.8387.58392.26
04/12/2024387388.26380.71384.8
04/15/2024392.25392.29376.33377.36
04/16/2024376.63383.85371.54378.55
04/17/2024378.93379.71371.14374.17
04/18/2024372.57375.33369.15372.63
04/19/2024385.27388.65364.17366.34
04/22/2024369.54371.83364.31368.93
04/23/2024370.88379.77368.68377.08
04/24/2024374383.62372.83375.01
04/25/2024374.12375.46367.66373.12
04/26/2024368.1377.83368.1375.33
04/29/2024375.39377.99372.06374.14
04/30/2024373.18373.68368.75370.62
05/01/2024369.57379.5368.6371.7
05/02/2024373.64377.88367.39377.65
05/03/2024380384.47378.87381.36
05/06/2024382.63384.35380.6383.05
05/07/2024385.01389.78383.05388.65
05/08/2024384.93386.01380.13380.37
05/09/2024381.79387.33380.69385.45
05/10/2024385.55389.76383.88386.7
05/13/2024389.16389.16380.65380.88
05/14/2024382.4384.81379.67384.19
05/15/2024387.22399.66386399.39
05/16/2024398.28401.36396.02396.43
05/17/2024396.19398.96393.98398.82
05/20/2024398.58400.41395.6400.03
05/21/2024400403397.1402.11
05/22/2024402.56408.43399.17400.9
05/23/2024402.47405.38396.38398.39
05/24/2024397.61407.33397.01404.85
05/28/2024403.85405.99398.29401.03
05/29/2024396.59403396.15398.4
05/30/2024405412.29400.49403.39
05/31/2024404.94408.9396.48402.12
06/03/2024402.89405.33398.6403.86
06/04/2024402.55408.01397.47406.61
06/05/2024407.72418.14407.33417.24
06/06/2024413.92419.17405.08418.15
06/07/2024418.13420.57415.8417.61
06/10/2024416.6419.87413.52418.38
06/11/2024417.04420.22415.2418.78
06/12/2024421.06428.86420.86428.1
06/13/2024424.74428422.51422.9
06/14/2024418.8426.32413.98425.78
06/17/2024425.36431.6423.58430
06/18/2024429.05436.94428.75435
06/20/2024435.99437.2428.67432.55
06/21/2024436.08436.08430432.56
06/24/2024432.78435.7426.97429.04
06/25/2024431.12443.81430.49442.31
06/26/2024441.25443.83437.71442.56
06/27/2024442.1445.79439.61445.11
06/28/2024444.74447.11441.49444.85
07/01/2024445.85448.1433.79436.24
07/02/2024436.31439.64432.2438.81
07/03/2024439439432.9434.81
07/05/2024437.94445.05433.44443.76
07/08/2024442.04445.96441.56444.53
07/09/2024447.62447.62441.27442.3
07/10/2024441.69445.48438.85444.74
07/11/2024444.74449442.7443.5
07/12/2024442.84447.14439.61444.16
07/15/2024444444.4433.91437.25
07/16/2024440.84442.09433.22438.01
07/17/2024430.01436.33426.01426.23
07/18/2024425427.33413.82416.14
07/19/2024449.43456.81439455.01
07/22/2024462.33468.78459.18461.12
07/23/2024459.1462.61454.36455.06
07/24/2024455.25460.59452.25454.02
07/25/2024453.22457.37436.2436.74
07/26/2024438.6446.16432.87441.3
07/29/2024446.6448.27439.41443.66
07/30/2024443.66448.58431.56432.69
07/31/2024438.5447.31432.41444.61
08/01/2024443.3452.72443.3450.94
08/02/2024455.73455.73439.89449.73
08/05/2024437.55444.58429.6438
08/06/2024439.01456.24438.66447.66
08/07/2024452461.71448.59449.26
08/08/2024453.6464.14451.06463.61
08/09/2024462.59465.7460.12463.43
08/12/2024464.76466.82458.27465.53
08/13/2024468.23470.49463.01469.23
08/14/2024468.78473.75466.34471.21
08/15/2024476.87480.54474.16480.17
08/16/2024478.01482.5477.1478.98
08/19/2024475.44482.78475.44482.16
08/20/2024483488.48482.33483.21
08/21/2024484.2488.47482487.42
08/22/2024490491.83486.92490.43
08/23/2024492.62493.97478.18486.55
08/26/2024486.88487.28476.88479.19
08/27/2024478.44483.57477482.35
08/28/2024482.93485.36479.24482.21
08/29/2024482.21491.66481.25487.17
08/30/2024489.16493.44485.28492.63
09/03/2024491.67493.42480.8483.44
09/04/2024480.96484.65478.28481.73
09/05/2024480.32480.32468.46476.69
09/06/2024476.92478.25466471.82
09/09/2024475479.99473.98479.39
09/10/2024477.5484.79477.5484.24
09/11/2024484.18491.83477.08490.93
09/12/2024491.91494.15486.05494.01
09/13/2024490.28496.18489.19489.86
09/16/2024493.47494.01488.57491.39
09/17/2024491.27491.27482.38483.32
09/18/2024484.21488.75479.58482.09
09/19/2024492492.74486.98490.01
09/20/2024485.11486.3480.16486.2
09/23/2024488.5491.83486.27489.07
09/24/2024490.51490.51482.35484.4
09/25/2024486487.12482.29484.39
09/26/2024488.25490.95484.76486.33
09/27/2024490.03490.03478.57479.18
09/30/2024480492.25478.69491.27
10/01/2024492.5496.48481.71484.76
10/02/2024482.72489.71478.62486.62
10/03/2024484.42486478.56479.63
10/04/2024484.45484.45476.6481.95
10/07/2024476.86479.31470.06471.23
10/08/2024473.79482.88473.79480.79
10/09/2024480.6490.58478.49490.38
10/10/2024486.23488.26483.2483.84
10/11/2024486487.58483.12484.78
10/14/2024487.04488.63483.97487.61
10/15/2024488489.63476.68478.47
10/16/2024478.11479.52473.51476.59
10/17/2024481.06481.06472.12473.73
10/18/2024496523.34495521.15
10/21/2024519.04522.67514.55518.86
10/22/2024515519.18511.81517.5
10/23/2024513.89516507.28512.58
10/24/2024510.79515.31509.78511.63
10/25/2024514516.89510.46511.27
10/28/2024513.66514.33508.28510.88
10/29/2024506.52517.5504.35516.31
10/30/2024516.56516.99508.01513.77
10/31/2024510.01511.06500.67503.84
11/01/2024502.02510.81502.01506.34
11/04/2024504.32511.21503.85507.42
11/05/2024506.33518.25506.33515.17
11/06/2024523.13525506.8515.55
11/07/2024516524.83515.58524.28
11/08/2024525.5538.49524536.45
11/11/2024539.89542.59534.57535.75
11/12/2024534538.91531.69537.07
11/13/2024535.43540.02534.04536.69
11/14/2024537.36544.38537.13537.8
11/15/2024533.21536.98526.71527.61
11/18/2024527.36537.53526.61531.64
11/19/2024527.57540.08526.01538.82
11/20/2024538.78542.37533.83541.82
11/21/2024544.85551.78540.36550.62
11/22/2024549.84552541.99547.87
11/25/2024548.82549.31533.56536.55
11/26/2024542.06545537.28542.1
11/27/2024543.08543.97538.23538.55
11/29/2024539543.17536.03542
12/02/2024546.3546.45540.2542.85
12/03/2024537.02541.99533.01541.71
12/04/2024542.01552.08539.2549.95
12/05/2024548551.81544.43547.65
12/06/2024548.21556.23548.21550.41
12/09/2024552.31553.56532.14538.86
12/10/2024540.16543.33536.68538.09
12/11/2024538.22548.53538.22543.6
12/12/2024543.1550.47541.37544.72
12/13/2024542.59547.1539.03539.58
12/16/2024539.98547.9539.11541.99
12/17/2024539.5546.01531.42545.16
12/18/2024543.12547.19526.23526.47
12/19/2024532.74536.5523.41523.91
12/20/2024521.45530.97516.18524.43
12/23/2024524.88527.94520.03527.22
12/24/2024528.01537.36527.26537.02
12/26/2024534.86540.13533.99538.83
12/27/2024536.01537.34529.31534.88
12/30/2024528.43529.02520.56526.96
12/31/2024527.77529.81520.01521.96