ISRG: Intuitive Surgical Inc.

As of Friday, April 26th, 2024

$ 375.33

+2.21 +0.59%

Open: 368.10
High: 377.83
Low: 368.10
Volume: 927,628
Previous Close on Thursday, April 25th, 2024

$ 373.12

-1.89 -0.50%

Open: 374.12
High: 375.46
Low: 367.66
Volume: 1,262,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 368.10 377.83 368.10 375.33 927,628 +2.21 +0.59
2024-04-25 374.12 375.46 367.66 373.12 1,262,363 -1.89 -0.50
2024-04-24 374.00 383.62 372.83 375.01 1,320,306 -1.99 -0.53
2024-04-23 370.88 379.77 368.68 377.00 1,836,582 +8.07 +2.19
2024-04-22 369.54 371.83 364.31 368.93 1,501,858 +2.59 +0.71
2024-04-19 385.27 388.65 364.17 366.34 3,966,152 -6.29 -1.69
2024-04-18 372.57 375.33 369.15 372.63 2,304,206 -1.54 -0.41
2024-04-17 378.93 379.71 371.14 374.17 1,607,775 -4.38 -1.16
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 383.62
On 2024-04-24		 364.31
On 2024-04-22		 8.99 2.45 383.62
On 2024-04-24		 367.66
On 2024-04-25		 -4.16 373.88
10D 392.29
On 2024-04-15		 364.17
On 2024-04-19		 -9.47 -2.46 392.29
On 2024-04-15		 364.17
On 2024-04-19		 -7.17 373.84
20D 399.64
On 2024-04-01		 364.17
On 2024-04-19		 -23.76 -5.95 399.64
On 2024-04-01		 364.17
On 2024-04-19		 -8.88 380.49
WTD 383.62
On 2024-04-24		 364.31
On 2024-04-22		 8.99 2.45 383.62
On 2024-04-24		 367.66
On 2024-04-25		 -4.16 373.88
MTD 399.64
On 2024-04-01		 364.17
On 2024-04-19		 -23.76 -5.95 399.64
On 2024-04-01		 364.17
On 2024-04-19		 -8.88 380.49
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

375.33 +2.21 +0.59 927,628