ISRG: Intuitive Surgical Inc.

As of Wednesday, September 17th, 2025

$ 433.66

-0.84 -0.19%

Open: 434.60
High: 438.79
Low: 430.59
Volume: 1,634,974
Previous Close on Tuesday, September 16th, 2025

$ 434.50

+0.51 +0.12%

Open: 433.65
High: 437.17
Low: 429.72
Volume: 2,936,029

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 434.60 438.79 430.59 433.66 1,634,784 -0.84 -0.19
2025-09-16 433.65 437.17 429.72 434.50 2,936,029 +0.51 +0.12
2025-09-15 449.29 450.58 433.02 433.99 3,468,355 -15.69 -3.49
2025-09-12 453.19 454.15 448.15 449.68 1,995,207 -6.17 -1.35
2025-09-11 451.16 463.05 449.75 455.85 2,177,172 +5.87 +1.30
2025-09-10 467.99 468.04 446.53 449.98 2,440,546 -17.56 -3.76
2025-09-09 470.00 472.69 464.36 467.54 1,487,399 -2.46 -0.52
2025-09-08 466.70 470.28 462.62 470.00 1,932,026 +3.14 +0.67
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 463.05
On 2025-09-11		 429.72
On 2025-09-16		 -16.32 -3.63 463.05
On 2025-09-11		 429.72
On 2025-09-16		 -7.20 441.54
10D 472.69
On 2025-09-09		 429.72
On 2025-09-16		 -7.52 -1.70 472.69
On 2025-09-09		 429.72
On 2025-09-16		 -9.09 451.66
20D 483.64
On 2025-08-20		 429.72
On 2025-09-16		 -45.54 -9.50 483.64
On 2025-08-20		 429.72
On 2025-09-16		 -11.15 460.72
WTD 450.58
On 2025-09-15		 429.72
On 2025-09-16		 -16.02 -3.56 450.58
On 2025-09-15		 429.72
On 2025-09-16		 -4.63 434.05
MTD 472.69
On 2025-09-09		 429.72
On 2025-09-16		 -39.64 -8.37 472.69
On 2025-09-09		 429.72
On 2025-09-16		 -9.09 452.24
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
FNDA

Schwab Fundamental U.S. Small Company Index ETF

31.43 +0.02 +0.06 1,351,500
ISRG

Intuitive Surgical Inc.

433.66 -0.84 -0.19 1,634,974