ISRG: Intuitive Surgical Inc.

As of Friday, October 2nd, 2026

$ 391.95

-9.29 -2.32%

Open: 405.15
High: 406.47
Low: 391.39
Volume: 1,825,930
Previous Close on Thursday, October 1st, 2026

$ 401.24

-5.39 -1.33%

Open: 409.05
High: 410.52
Low: 399.25
Volume: 1,511,346

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-02 405.15 406.47 391.39 391.95 1,825,930 -9.29 -2.32
2026-10-01 409.05 410.52 399.25 401.24 1,511,346 -5.39 -1.33
2026-09-30 408.05 410.74 405.51 406.63 1,635,848 -5.55 -1.35
2026-09-29 411.90 414.20 407.07 412.18 1,878,116 -2.61 -0.63
2026-09-28 405.18 416.51 402.75 414.79 2,561,577 +9.61 +2.37
2026-09-25 397.65 406.39 391.92 405.18 2,465,170 +5.66 +1.42
2026-09-24 396.73 404.19 395.18 399.52 1,555,523 +1.22 +0.31
2026-09-23 400.88 404.44 396.05 398.30 1,634,515 -3.79 -0.94
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 416.51
On 2026-09-28		 391.39
On 2026-10-02		 -13.23 -3.27 416.51
On 2026-09-28		 391.39
On 2026-10-02		 -6.03 405.36
10D 416.51
On 2026-09-28		 391.04
On 2026-09-21		 -1.38 -0.35 416.51
On 2026-09-28		 391.39
On 2026-10-02		 -6.03 403.35
20D 416.51
On 2026-09-28		 345.25
On 2026-09-10		 22.12 5.98 416.51
On 2026-09-28		 391.39
On 2026-10-02		 -6.03 387.38
WTD 416.51
On 2026-09-28		 391.39
On 2026-10-02		 -13.23 -3.27 416.51
On 2026-09-28		 391.39
On 2026-10-02		 -6.03 405.36
MTD 410.52
On 2026-10-01		 391.39
On 2026-10-02		 -14.68 -3.61 410.52
On 2026-10-01		 391.39
On 2026-10-02		 -4.66 396.60
As of Friday, October 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.56 -2.83 -0.91 4,148,046
KO

The Coca-Cola Company

85.65 -0.45 -0.52 19,278,142
PFE

Pfizer Inc.

27.80 -0.32 -1.14 34,908,127
VZ

Verizon Communications Inc.

45.92 -0.06 -0.13 19,223,442
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,176.96 +250.40 +0.49 547,926,550
DJTA

Dow Jones Transportation Average

20,009.75 +405.24 +2.07 66,830,138
SPX

S&P 500 Index

7,722.72 +56.27 +0.73 2,147,483,647
OEX

S&P 100 Index

3,854.68 +32.73 +0.86 0
NDX

NASDAQ 100 Index

30,807.93 +306.37 +1.00 1,218,614,743
NYA

NYSE Composite Index

23,654.31 +127.47 +0.54 0
XAX

NYSE AMEX Composite Index

8,303.18 +83.50 +1.02 0
RUI

RUSSELL 1000 Index

4,197.70 +32.16 +0.77 0
RUT

Russell 2000 Index

2,832.89 +26.27 +0.94 0
RUA

Russell 3000 Index

4,371.55 +33.78 +0.78 0
VIX

CBOE Volatility Index

15.31 -1.08 -6.59 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 -0.17 -0.78 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.37 -1.80 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.01 -0.57 -3.07 0
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

391.95 -9.29 -2.32 1,825,930