ISRG: Intuitive Surgical Inc.

As of Friday, November 21st, 2025

$ 561.61

+9.38 +1.70%

Open: 551.17
High: 564.00
Low: 548.04
Volume: 2,589,957
Previous Close on Thursday, November 20th, 2025

$ 552.23

-12.41 -2.20%

Open: 566.92
High: 574.45
Low: 550.00
Volume: 1,860,458

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-21 551.17 564.00 548.04 561.61 2,589,957 +9.38 +1.70
2025-11-20 566.92 574.45 550.00 552.23 1,860,458 -12.41 -2.20
2025-11-19 544.93 566.86 544.19 564.64 2,433,175 +17.87 +3.27
2025-11-18 546.06 549.21 538.83 546.77 2,102,443 +0.06 +0.01
2025-11-17 546.57 554.35 544.11 546.71 1,469,886 -2.80 -0.51
2025-11-14 559.50 560.02 548.92 549.51 1,878,423 -16.00 -2.83
2025-11-13 566.86 573.32 561.00 565.51 2,115,487 -6.94 -1.21
2025-11-12 574.13 580.47 569.71 572.45 1,632,992 +0.28 +0.05
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 574.45
On 2025-11-20		 538.83
On 2025-11-18		 12.10 2.20 574.45
On 2025-11-20		 548.04
On 2025-11-21		 -4.60 554.39
10D 580.47
On 2025-11-12		 538.83
On 2025-11-18		 1.61 0.29 580.47
On 2025-11-12		 538.83
On 2025-11-18		 -7.17 560.78
20D 580.47
On 2025-11-12		 526.20
On 2025-10-31		 15.10 2.76 580.47
On 2025-11-12		 538.83
On 2025-11-18		 -7.17 552.28
WTD 574.45
On 2025-11-20		 538.83
On 2025-11-18		 12.10 2.20 574.45
On 2025-11-20		 548.04
On 2025-11-21		 -4.60 554.39
MTD 580.47
On 2025-11-12		 527.60
On 2025-11-03		 27.33 5.12 580.47
On 2025-11-12		 538.83
On 2025-11-18		 -7.17 556.48
As of Friday, November 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

287.44 -3.18 -1.09 5,591,572
KO

The Coca-Cola Company

72.95 +1.74 +2.44 26,373,799
PFE

Pfizer Inc.

25.04 +0.64 +2.62 72,758,347
VZ

Verizon Communications Inc.

41.23 +0.47 +1.15 32,023,328
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,245.41 +493.15 +1.08 791,129,413
DJTA

Dow Jones Transportation Average

16,013.90 +488.18 +3.14 170,166,236
SPX

S&P 500 Index

6,602.99 +64.23 +0.98
OEX

S&P 100 Index

3,314.10 +23.87 +0.73
NDX

NASDAQ 100 Index

24,239.57 +185.19 +0.77
NYA

NYSE Composite Index

21,176.98 +264.09 +1.26
XAX

NYSE AMEX Composite Index

7,142.20 -31.68 -0.44
RUI

RUSSELL 1000 Index

3,599.48 +36.77 +1.03
RUT

Russell 2000 Index

2,369.59 +64.48 +2.80
RUA

Russell 3000 Index

3,742.46 +40.96 +1.11
VIX

CBOE Volatility Index

23.43 -2.94 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.58 -0.46 -1.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.16 -1.06 -4.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.96 -1.80 -6.99
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,440.80 +66.28 +0.58
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

54.34 +1.50 +2.84 1,277,622
ISRG

Intuitive Surgical Inc.

561.61 +9.38 +1.70 2,589,957