ISRG: Intuitive Surgical Inc.

As of Thursday, May 8th, 2025

$ 538.16

+2.01 +0.37%

Open: 540.00
High: 546.56
Low: 538.01
Volume: 1,457,323
Previous Close on Wednesday, May 7th, 2025

$ 536.15

+5.69 +1.07%

Open: 532.74
High: 539.05
Low: 528.87
Volume: 1,303,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 540.00 546.56 538.01 538.16 1,455,662 +2.01 +0.37
2025-05-07 532.74 539.05 528.87 536.15 1,303,116 +5.69 +1.07
2025-05-06 526.16 533.56 523.59 530.46 1,125,069 -1.36 -0.26
2025-05-05 528.32 536.06 522.95 531.82 1,374,046 +2.40 +0.45
2025-05-02 526.74 535.60 525.02 529.42 1,440,066 +12.24 +2.37
2025-05-01 518.12 524.44 512.67 517.18 1,663,408 +1.38 +0.27
2025-04-30 509.99 517.60 501.67 515.80 1,649,224 +0.91 +0.18
2025-04-29 512.90 516.78 507.51 514.89 1,321,343 +0.88 +0.17
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 546.56
On 2025-05-08		 522.95
On 2025-05-05		 20.98 4.06 536.06
On 2025-05-05		 523.59
On 2025-05-06		 -2.33 533.20
10D 546.56
On 2025-05-08		 501.67
On 2025-04-30		 30.03 5.91 518.40
On 2025-04-28		 501.67
On 2025-04-30		 -3.23 524.25
20D 546.56
On 2025-05-08		 463.05
On 2025-04-21		 15.21 2.91 510.60
On 2025-04-10		 463.05
On 2025-04-21		 -9.31 505.56
WTD 546.56
On 2025-05-08		 522.95
On 2025-05-05		 8.74 1.65 536.06
On 2025-05-05		 523.59
On 2025-05-06		 -2.33 534.15
MTD 546.56
On 2025-05-08		 512.67
On 2025-05-01		 22.36 4.34 536.06
On 2025-05-05		 523.59
On 2025-05-06		 -2.33 530.53
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

538.16 +2.01 +0.37 1,457,323