ISRG: Intuitive Surgical Inc.

As of Monday, September 15th, 2025

$ 433.99

-15.69 -3.49%

Open: 449.29
High: 450.58
Low: 433.02
Volume: 3,468,355
Previous Close on Friday, September 12th, 2025

$ 449.68

-6.17 -1.35%

Open: 453.19
High: 454.15
Low: 448.15
Volume: 1,995,207

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 449.29 450.58 433.02 433.99 3,468,355 -15.69 -3.49
2025-09-12 453.19 454.15 448.15 449.68 1,995,207 -6.17 -1.35
2025-09-11 451.16 463.05 449.75 455.85 2,177,172 +5.87 +1.30
2025-09-10 467.99 468.04 446.53 449.98 2,440,546 -17.56 -3.76
2025-09-09 470.00 472.69 464.36 467.54 1,487,399 -2.46 -0.52
2025-09-08 466.70 470.28 462.62 470.00 1,932,026 +3.14 +0.67
2025-09-05 454.83 467.99 454.78 466.86 2,427,865 +12.34 +2.71
2025-09-04 440.69 455.28 437.41 454.52 3,923,609 +13.34 +3.02
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 472.69
On 2025-09-09		 433.02
On 2025-09-15		 -36.01 -7.66 472.69
On 2025-09-09		 433.02
On 2025-09-15		 -8.39 451.41
10D 472.69
On 2025-09-09		 433.02
On 2025-09-15		 -39.31 -8.30 472.69
On 2025-09-09		 433.02
On 2025-09-15		 -8.39 455.87
20D 487.20
On 2025-08-18		 433.02
On 2025-09-15		 -46.27 -9.63 487.20
On 2025-08-18		 433.02
On 2025-09-15		 -11.12 465.33
WTD 450.58
On 2025-09-15		 433.02
On 2025-09-15		 -15.69 -3.49 -- -- -- 433.99
MTD 472.69
On 2025-09-09		 433.02
On 2025-09-15		 -39.31 -8.30 472.69
On 2025-09-09		 433.02
On 2025-09-15		 -8.39 455.87
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.78 +5.09 +1.81 3,713,256
KO

The Coca-Cola Company

66.21 -0.80 -1.19 15,929,526
PFE

Pfizer Inc.

23.97 +0.10 +0.42 50,522,932
VZ

Verizon Communications Inc.

43.87 -0.10 -0.23 13,915,215
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,883.45 +49.23 +0.11 401,691,898
DJTA

Dow Jones Transportation Average

15,575.28 -52.80 -0.34 175,855,883
SPX

S&P 500 Index

6,615.28 +30.99 +0.47
OEX

S&P 100 Index

3,299.03 +23.16 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,293.78 +201.59 +0.84
NYA

NYSE Composite Index

21,394.59 +20.28 +0.09
XAX

NYSE AMEX Composite Index

6,987.95 +110.21 +1.60
RUI

RUSSELL 1000 Index

3,621.18 +16.13 +0.45
RUT

Russell 2000 Index

2,405.13 +8.07 +0.34
RUA

Russell 3000 Index

3,766.47 +16.60 +0.44
VIX

CBOE Volatility Index

15.69 +0.98 +6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.05 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.36 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 +0.49 +2.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,243.93 +108.59 +0.98
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

433.99 -15.69 -3.49 3,468,355