ISRG: Intuitive Surgical Inc.

As of Wednesday, November 20th, 2024

$ 541.82

+3.00 +0.56%

Open: 538.78
High: 542.37
Low: 533.83
Volume: 912,785
Previous Close on Tuesday, November 19th, 2024

$ 538.82

+7.18 +1.35%

Open: 527.57
High: 540.08
Low: 526.01
Volume: 1,118,388

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 538.78 542.37 533.83 541.82 912,785 +3.00 +0.56
2024-11-19 527.57 540.08 526.01 538.82 1,118,388 +7.18 +1.35
2024-11-18 527.36 537.53 526.61 531.64 1,267,978 +4.03 +0.76
2024-11-15 533.21 536.98 526.71 527.61 1,447,785 -10.19 -1.89
2024-11-14 537.36 544.38 537.13 537.80 1,907,791 +1.11 +0.21
2024-11-13 535.43 540.02 534.04 536.69 1,405,172 -0.38 -0.07
2024-11-12 534.00 538.91 531.69 537.07 1,442,008 +1.32 +0.25
2024-11-11 539.89 542.59 534.57 535.75 887,647 -0.70 -0.13
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 544.38
On 2024-11-14		 526.01
On 2024-11-19		 5.13 0.96 544.38
On 2024-11-14		 526.01
On 2024-11-19		 -3.37 535.54
10D 544.38
On 2024-11-14		 515.58
On 2024-11-07		 26.27 5.10 544.38
On 2024-11-14		 526.01
On 2024-11-19		 -3.37 534.79
20D 544.38
On 2024-11-14		 500.67
On 2024-10-31		 29.24 5.70 544.38
On 2024-11-14		 526.01
On 2024-11-19		 -3.37 523.01
WTD 542.37
On 2024-11-20		 526.01
On 2024-11-19		 14.21 2.69 537.53
On 2024-11-18		 537.53
On 2024-11-18		 0.00 537.43
MTD 544.38
On 2024-11-14		 502.01
On 2024-11-01		 37.98 7.54 544.38
On 2024-11-14		 526.01
On 2024-11-19		 -3.37 528.03
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

212.25 +0.25 +0.12 754,885
AWK

American Water Works Company Inc.

137.89 -0.31 -0.22 1,094,890
ANET

Arista Networks Inc.

381.71 +4.01 +1.06 1,918,842
PYPL

Paypal Holdings Inc.

84.74 +0.65 +0.77 5,992,428
ISRG

Intuitive Surgical Inc.

541.82 +3.00 +0.56 912,785