ISRG: Intuitive Surgical Inc.

As of Thursday, October 9th, 2025

$ 443.76

-4.33 -0.97%

Open: 447.76
High: 450.29
Low: 443.26
Volume: 1,514,138
Previous Close on Wednesday, October 8th, 2025

$ 448.09

+7.15 +1.62%

Open: 442.31
High: 450.53
Low: 439.42
Volume: 1,765,985

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 449.24 451.00 439.47 440.94 1,908,423 -8.75 -1.95
2025-10-06 459.71 460.30 449.08 449.69 2,454,778 -2.66 -0.59
2025-10-03 443.85 456.59 443.49 452.35 2,196,052 +9.34 +2.11
2025-10-02 437.12 443.36 433.00 443.01 1,907,682 +4.97 +1.13
2025-10-01 447.00 448.31 430.34 438.04 2,491,080 -9.19 -2.05
2025-09-30 439.00 448.19 438.00 447.23 2,132,519 +8.01 +1.82
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 460.30
On 2025-10-06		 439.42
On 2025-10-08		 0.75 0.17 460.30
On 2025-10-06		 439.42
On 2025-10-08		 -4.54 446.97
10D 460.30
On 2025-10-06		 430.34
On 2025-10-01		 5.64 1.29 460.30
On 2025-10-06		 439.42
On 2025-10-08		 -4.54 444.35
20D 460.30
On 2025-10-06		 429.72
On 2025-09-16		 -12.09 -2.65 454.15
On 2025-09-12		 429.72
On 2025-09-16		 -5.38 442.21
WTD 460.30
On 2025-10-06		 439.42
On 2025-10-08		 -8.59 -1.90 460.30
On 2025-10-06		 439.42
On 2025-10-08		 -4.54 445.62
MTD 460.30
On 2025-10-06		 430.34
On 2025-10-01		 -3.47 -0.78 460.30
On 2025-10-06		 439.42
On 2025-10-08		 -4.54 445.13
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CWT

California Water Service Group

46.76 -0.05 -0.11 311,294
ADUS

Addus HomeCare Corp.

114.38 +0.11 +0.10 201,521
UNM

Unum Group

76.77 -1.85 -2.35 1,624,493
PLD

Prologis Inc.

114.45 -1.54 -1.33 2,198,641
ISRG

Intuitive Surgical Inc.

443.76 -4.33 -0.97 1,514,138