ISRG: Intuitive Surgical Inc.

As of Friday, October 17th, 2025

$ 446.13

+11.51 +2.65%

Open: 437.17
High: 449.09
Low: 434.57
Volume: 2,178,105
Previous Close on Thursday, October 16th, 2025

$ 434.62

-0.99 -0.23%

Open: 438.47
High: 439.49
Low: 433.81
Volume: 1,962,272

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 437.17 449.09 434.57 446.13 2,178,105 +11.51 +2.65
2025-10-16 438.47 439.49 433.81 434.62 1,962,272 -0.99 -0.23
2025-10-15 437.00 440.82 432.78 435.61 1,887,134 -0.78 -0.18
2025-10-14 430.30 439.21 427.84 436.39 2,085,411 +0.66 +0.15
2025-10-13 432.43 438.10 430.00 435.73 1,851,025 +6.14 +1.43
2025-10-10 444.06 446.99 429.25 429.59 2,760,095 -14.17 -3.19
2025-10-09 447.76 450.29 443.26 443.76 1,514,138 -4.33 -0.97
2025-10-08 442.31 450.53 439.42 448.09 1,765,985 +7.15 +1.62
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 449.09
On 2025-10-17		 427.84
On 2025-10-14		 16.54 3.85 440.82
On 2025-10-15		 433.81
On 2025-10-16		 -1.59 437.70
10D 460.30
On 2025-10-06		 427.84
On 2025-10-14		 -6.22 -1.38 460.30
On 2025-10-06		 427.84
On 2025-10-14		 -7.05 440.06
20D 460.30
On 2025-10-06		 427.84
On 2025-10-14		 7.41 1.69 460.30
On 2025-10-06		 427.84
On 2025-10-14		 -7.05 441.80
WTD 449.09
On 2025-10-17		 427.84
On 2025-10-14		 16.54 3.85 440.82
On 2025-10-15		 433.81
On 2025-10-16		 -1.59 437.70
MTD 460.30
On 2025-10-06		 427.84
On 2025-10-14		 -1.10 -0.25 460.30
On 2025-10-06		 427.84
On 2025-10-14		 -7.05 441.07
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

446.13 +11.51 +2.65 2,178,105