ISRG: Intuitive Surgical Inc.

As of Friday, July 25th, 2025

$ 495.86

+7.25 +1.48%

Open: 492.48
High: 497.50
Low: 490.76
Volume: 1,870,537
Previous Close on Thursday, July 24th, 2025

$ 488.61

-13.34 -2.66%

Open: 503.52
High: 505.74
Low: 486.54
Volume: 2,602,464

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 492.48 497.50 490.76 495.86 1,870,537 +7.25 +1.48
2025-07-24 503.52 505.74 486.54 488.61 2,602,464 -13.34 -2.66
2025-07-23 522.50 530.35 491.86 501.95 4,642,730 -9.05 -1.77
2025-07-22 516.05 519.83 508.27 511.00 2,406,394 -5.12 -0.99
2025-07-21 518.19 523.09 514.96 516.12 1,626,599 -2.50 -0.48
2025-07-18 520.21 520.96 513.27 518.62 1,892,902 +2.46 +0.48
2025-07-17 510.83 517.67 509.25 516.16 2,001,698 +3.52 +0.69
2025-07-16 512.51 515.14 506.21 512.64 1,848,770 +0.41 +0.08
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 530.35
On 2025-07-23		 486.54
On 2025-07-24		 -22.76 -4.39 530.35
On 2025-07-23		 486.54
On 2025-07-24		 -8.26 502.71
10D 530.35
On 2025-07-23		 486.54
On 2025-07-24		 -16.20 -3.16 530.35
On 2025-07-23		 486.54
On 2025-07-24		 -8.26 508.96
20D 550.70
On 2025-07-02		 486.54
On 2025-07-24		 -38.33 -7.18 550.70
On 2025-07-02		 486.54
On 2025-07-24		 -11.65 520.90
WTD 530.35
On 2025-07-23		 486.54
On 2025-07-24		 -22.76 -4.39 530.35
On 2025-07-23		 486.54
On 2025-07-24		 -8.26 502.71
MTD 550.70
On 2025-07-02		 486.54
On 2025-07-24		 -47.55 -8.75 550.70
On 2025-07-02		 486.54
On 2025-07-24		 -11.65 518.94
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

495.86 +7.25 +1.48 1,870,537