ISRG: Intuitive Surgical Inc.

As of Friday, January 17th, 2025

$ 592.64

+8.56 +1.47%

Open: 597.68
High: 597.68
Low: 583.24
Volume: 2,626,597
Previous Close on Thursday, January 16th, 2025

$ 584.08

+3.97 +0.68%

Open: 582.60
High: 585.50
Low: 573.00
Volume: 2,117,936

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 597.68 597.68 583.24 592.64 2,626,219 +8.56 +1.47
2025-01-16 582.60 585.50 573.00 584.08 2,117,936 +3.97 +0.68
2025-01-15 555.05 584.60 549.17 580.11 3,537,065 +41.23 +7.65
2025-01-14 539.28 544.55 535.59 538.88 1,349,776 -0.87 -0.16
2025-01-13 543.40 543.75 530.25 539.75 1,433,193 -7.72 -1.41
2025-01-10 540.56 550.18 537.17 547.47 1,707,509 +3.45 +0.63
2025-01-08 533.33 547.47 532.00 544.02 1,320,512 +12.14 +2.28
2025-01-07 547.68 550.00 530.45 531.88 1,506,894 -10.49 -1.93
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 597.68
On 2025-01-17		 530.25
On 2025-01-13		 45.17 8.25 543.75
On 2025-01-13		 543.75
On 2025-01-13		 0.00 567.09
10D 597.68
On 2025-01-17		 525.35
On 2025-01-03		 68.61 13.09 550.18
On 2025-01-10		 530.25
On 2025-01-13		 -3.62 553.65
20D 597.68
On 2025-01-17		 516.18
On 2024-12-20		 47.48 8.71 547.19
On 2024-12-18		 516.18
On 2024-12-20		 -5.67 541.11
WTD 597.68
On 2025-01-17		 530.25
On 2025-01-13		 45.17 8.25 543.75
On 2025-01-13		 543.75
On 2025-01-13		 0.00 567.09
MTD 597.68
On 2025-01-17		 520.92
On 2025-01-02		 70.68 13.54 550.18
On 2025-01-10		 530.25
On 2025-01-13		 -3.62 550.96
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

592.64 +8.56 +1.47 2,626,597