Intuitive Surgical DRC

ISRG
🏛️ canada →
23.51
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-02 23.38 23.51 22.98 23.51 0.0M
2025-10-01 23.76 23.76 22.85 23.21 0.0M
2025-09-30 23.30 23.75 23.30 23.70 0.0M
2025-09-29 23.40 23.52 23.30 23.30 0.0M
2025-09-26 23.14 23.54 23.14 23.40 0.1M
2025-09-25 23.25 23.31 23.05 23.26 0.0M
2025-09-24 23.98 23.98 23.58 23.58 0.0M
2025-09-23 23.50 23.86 23.50 23.75 0.0M
2025-09-22 23.33 23.68 23.06 23.61 0.0M
2025-09-19 23.41 23.41 23.10 23.30 0.0M
2025-09-18 23.16 23.17 22.83 23.17 0.0M
2025-09-17 23.17 23.22 22.88 23.01 0.0M
2025-09-16 23.00 23.16 22.88 23.07 0.0M
2025-09-15 23.99 23.99 23.03 23.05 0.0M
2025-09-12 24.00 24.00 23.83 23.88 0.0M
2025-09-11 24.16 24.35 24.16 24.24 0.0M
2025-09-10 24.55 24.55 23.76 23.90 0.0M
2025-09-09 24.94 25.00 24.69 24.81 0.0M
2025-09-08 25.02 25.02 24.69 24.94 0.0M
2025-09-05 24.26 24.81 24.26 24.77 0.0M
2025-09-04 23.45 24.16 23.33 24.08 0.0M
2025-09-03 24.70 24.70 23.15 23.45 0.0M
2025-09-02 24.97 24.97 24.72 24.89 0.0M
2025-08-29 25.25 25.27 24.95 25.11 0.0M
2025-08-28 25.00 25.15 25.00 25.15 0.0M
2025-08-27 25.08 25.18 25.00 25.05 0.0M
2025-08-26 24.96 25.14 24.93 25.14 0.0M
2025-08-25 25.32 25.32 24.89 24.91 0.0M
2025-08-22 25.08 25.44 25.08 25.28 0.0M
2025-08-21 25.50 25.50 24.60 24.97 0.0M
2025-08-20 25.66 25.70 25.61 25.61 0.0M
2025-08-19 25.69 25.83 25.40 25.50 0.0M
2025-08-18 25.81 25.91 25.58 25.63 0.0M
2025-08-15 25.44 25.54 25.36 25.54 0.0M
2025-08-14 25.69 25.69 25.23 25.42 0.0M
2025-08-13 25.73 25.73 25.29 25.68 0.0M
2025-08-12 25.27 25.46 25.26 25.46 0.0M
2025-08-11 24.86 25.18 24.86 25.09 0.0M
2025-08-08 25.15 25.15 24.99 25.02 0.0M
2025-08-07 25.55 25.55 24.80 24.95 0.0M
2025-08-06 25.50 25.50 25.25 25.25 0.0M
2025-08-05 25.80 25.86 25.43 25.43 0.0M
2025-08-01 25.24 25.63 25.23 25.63 0.0M
2025-07-31 26.53 26.53 25.58 25.58 0.0M
2025-07-30 26.74 26.75 26.52 26.52 0.0M
2025-07-29 26.56 26.60 26.45 26.46 0.0M
2025-07-28 26.54 26.68 26.31 26.34 0.0M
2025-07-25 25.95 26.45 25.95 26.42 0.0M
2025-07-24 26.94 26.94 25.95 26.03 0.0M
2025-07-23 27.92 28.10 26.26 26.74 0.1M
2025-07-22 27.56 27.57 27.11 27.30 0.0M
2025-07-21 27.49 27.80 27.49 27.53 0.1M
2025-07-18 27.50 27.64 27.50 27.57 0.0M
2025-07-17 27.34 27.46 27.34 27.46 0.0M
2025-07-16 27.18 27.32 27.02 27.32 0.0M
2025-07-15 27.46 27.46 27.30 27.30 0.0M
2025-07-14 27.20 27.72 27.20 27.61 0.0M
2025-07-11 27.91 27.91 27.22 27.24 0.0M
2025-07-10 28.10 28.10 27.99 27.99 0.0M
2025-07-09 28.20 28.20 27.93 28.19 0.0M
2025-07-08 28.57 28.59 28.08 28.15 0.0M
2025-07-07 28.76 28.89 28.44 28.45 0.0M
2025-07-04 29.36 29.38 29.20 29.20 0.0M
2025-07-03 28.97 29.16 28.95 28.95 0.0M
2025-07-02 28.66 28.99 28.66 28.79 0.0M
2025-06-30 28.46 28.97 28.46 28.97 0.0M
2025-06-27 28.82 28.95 28.50 28.50 0.0M
2025-06-26 28.38 28.73 28.38 28.53 0.0M
2025-06-25 27.95 27.95 27.87 27.87 0.0M
2025-06-24 27.82 27.94 27.46 27.94 0.0M
2025-06-23 26.95 27.52 26.95 27.52 0.0M
2025-06-20 27.35 27.45 27.22 27.24 0.0M
2025-06-19 27.38 27.38 27.38 27.38 0.0M
2025-06-18 27.27 27.36 27.10 27.19 0.0M
2025-06-17 27.28 27.54 27.20 27.36 0.0M
2025-06-16 27.93 27.93 27.72 27.72 0.0M
2025-06-13 27.05 27.65 26.88 27.35 0.0M
2025-06-12 27.80 27.80 27.36 27.41 0.0M
2025-06-11 28.24 28.24 27.88 27.95 0.0M
2025-06-10 28.26 28.37 27.80 28.33 0.0M
2025-06-09 28.16 28.20 26.63 28.10 0.0M
2025-06-06 30.06 30.06 29.84 29.84 0.0M
2025-06-05 30.04 30.15 29.84 29.84 0.0M
2025-06-04 29.62 29.90 29.62 29.86 0.0M
2025-06-03 29.76 29.76 29.45 29.48 0.0M
2025-06-02 29.71 29.71 29.06 29.62 0.0M
2025-05-30 29.55 29.65 29.18 29.65 0.0M
2025-05-29 29.75 29.83 29.66 29.83 0.0M
2025-05-28 29.59 29.74 29.59 29.61 0.0M
2025-05-27 29.34 29.56 29.34 29.42 0.0M
2025-05-26 28.85 29.75 28.85 28.90 0.0M
2025-05-23 28.84 28.89 28.62 28.84 0.0M
2025-05-22 29.32 29.32 29.03 29.07 0.0M
2025-05-21 29.75 29.79 29.24 29.34 0.0M
2025-05-20 29.85 29.85 29.66 29.84 0.0M
2025-05-16 30.05 30.18 29.89 30.18 0.0M
2025-05-15 29.90 30.06 29.50 30.05 0.0M
2025-05-14 30.26 30.26 30.00 30.11 0.0M
2025-05-13 30.36 30.40 29.99 30.30 0.0M
2025-05-12 29.37 29.95 29.37 29.95 0.0M
2025-05-09 28.93 28.93 28.58 28.73 0.0M
2025-05-08 28.84 29.23 28.83 28.83 0.0M
2025-05-07 28.76 28.78 28.50 28.73 0.0M
2025-05-06 28.44 28.48 28.14 28.44 0.0M
2025-05-05 28.01 28.60 28.01 28.49 0.0M
2025-05-02 28.29 28.40 28.18 28.38 0.0M
2025-05-01 27.57 27.99 27.50 27.73 0.0M
2025-04-30 27.29 27.70 26.96 27.70 0.0M
2025-04-29 27.46 27.65 27.35 27.60 0.0M
2025-04-28 27.70 27.70 27.24 27.39 0.0M
2025-04-25 27.28 27.51 27.28 27.49 0.0M
2025-04-24 26.31 27.33 26.31 27.24 0.0M
2025-04-23 26.53 27.66 26.07 26.07 0.0M
2025-04-22 25.69 25.75 25.17 25.66 0.0M
2025-04-21 25.26 25.26 24.98 25.04 0.0M
2025-04-17 26.00 26.03 25.81 25.87 0.0M
2025-04-16 25.75 26.26 25.62 25.68 0.0M
2025-04-15 26.35 26.35 25.94 26.13 0.0M
2025-04-14 27.34 27.34 26.14 26.34 0.0M
2025-04-11 25.93 26.49 25.81 26.43 0.0M
2025-04-10 26.97 26.97 25.73 26.01 0.1M
2025-04-09 24.40 28.25 24.37 28.06 0.0M
2025-04-08 25.84 26.10 24.50 24.50 0.0M
2025-04-07 23.41 25.30 23.10 24.98 0.0M
2025-04-04 25.48 25.48 24.25 24.25 0.0M
2025-04-03 25.98 26.95 25.98 26.63 0.0M
2025-04-02 26.25 27.28 26.25 27.28 0.0M
2025-04-01 26.36 26.67 26.22 26.67 0.0M
2025-03-31 26.36 26.66 26.36 26.64 0.0M
2025-03-28 26.98 27.00 26.30 26.33 0.0M
2025-03-27 27.28 27.54 27.28 27.35 0.0M
2025-03-26 27.69 27.69 27.30 27.41 0.0M
2025-03-25 27.77 27.92 27.75 27.88 0.0M
2025-03-24 26.98 27.39 26.98 27.39 0.0M
2025-03-21 25.85 26.35 25.85 26.25 0.0M
2025-03-20 26.58 26.88 26.45 26.45 0.0M
2025-03-19 26.21 26.64 26.06 26.37 0.0M
2025-03-18 25.88 26.00 25.80 25.97 0.0M
2025-03-17 25.98 26.64 25.61 26.32 0.0M
2025-03-14 26.15 26.30 25.79 26.04 0.0M
2025-03-13 26.60 26.71 25.62 25.62 0.0M
2025-03-12 27.42 27.80 26.70 26.72 0.0M
2025-03-11 25.66 26.63 25.66 26.58 0.0M
2025-03-10 27.00 27.00 25.70 26.03 0.0M
2025-03-07 28.80 28.80 27.08 27.91 0.1M
2025-03-06 30.05 30.05 28.97 29.00 0.0M
2025-03-05 29.48 30.60 29.48 30.58 0.0M
2025-03-04 30.20 30.37 29.46 30.07 0.0M
2025-03-03 31.00 31.43 30.44 30.45 0.0M
2025-02-28 30.86 30.92 30.04 30.86 0.0M
2025-02-27 31.50 31.50 30.33 30.41 0.0M
2025-02-26 31.44 31.61 30.85 31.44 0.0M
2025-02-25 30.93 31.25 30.00 30.93 0.0M
2025-02-24 31.98 32.22 31.90 31.97 0.0M
2025-02-21 32.55 32.65 31.85 31.92 0.0M
2025-02-20 32.71 32.71 32.40 32.71 0.0M
2025-02-19 32.82 32.84 32.17 32.82 0.0M
2025-02-18 32.05 32.38 32.05 32.35 0.0M
2025-02-14 32.14 32.28 31.71 32.14 0.0M
2025-02-13 31.94 31.94 31.56 31.94 0.0M
2025-02-12 31.84 31.88 31.46 31.82 0.0M
2025-02-11 31.91 31.99 31.76 31.91 0.0M
2025-02-10 31.92 32.15 31.87 32.15 0.0M
2025-02-07 32.01 32.04 31.49 31.49 0.0M
2025-02-06 32.06 32.06 31.68 31.79 0.0M
2025-02-05 31.93 32.00 31.40 31.93 0.0M
2025-02-04 31.03 31.49 31.03 31.34 0.0M
2025-02-03 30.41 31.53 30.37 31.30 0.0M
2025-01-31 30.90 31.70 30.90 30.90 0.0M
2025-01-30 31.38 31.57 31.22 31.38 0.0M
2025-01-29 30.98 31.24 30.84 30.98 0.0M
2025-01-28 31.04 31.43 30.50 31.04 0.0M
2025-01-27 31.00 31.30 30.53 31.02 0.0M
2025-01-24 31.33 31.90 31.04 31.58 0.1M
2025-01-23 32.85 33.12 32.65 32.85 0.0M
2025-01-22 33.02 33.22 32.72 33.04 0.0M
2025-01-21 32.64 32.76 32.22 32.70 0.0M
2025-01-20 33.65 33.65 32.38 33.27 0.0M
2025-01-17 31.89 32.25 31.62 32.09 0.2M
2025-01-16 31.65 31.65 31.06 31.61 0.0M
2025-01-15 31.38 31.60 30.03 31.38 0.0M
2025-01-14 29.10 29.42 29.02 29.10 0.0M
2025-01-13 28.91 29.21 28.75 29.20 0.0M
2025-01-10 29.47 29.69 29.33 29.68 0.0M
2025-01-09 29.47 29.47 29.47 29.47 0.0M
2025-01-08 29.47 29.42 29.00 29.47 0.0M
2025-01-07 28.81 29.36 29.00 28.81 0.0M
2025-01-06 29.02 29.42 28.85 29.38 0.1M
2025-01-03 29.00 28.95 28.60 29.00 0.0M
2025-01-02 28.50 28.50 28.24 28.41 0.0M