ISRG: Intuitive Surgical Inc.

As of Monday, August 24th, 2026

$ 378.81

-- 0 0%

Open: 378.81
High: 378.81
Low: 378.81
Volume: N/A
Previous Close on Friday, August 21st, 2026

$ 378.81

+4.33 +1.16%

Open: 375.13
High: 382.04
Low: 367.24
Volume: 2,007,059

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-21 375.13 382.04 367.24 378.81 2,007,059 +4.33 +1.16
2026-08-20 397.23 398.99 372.60 374.48 3,827,575 -23.24 -5.84
2026-08-19 394.55 405.34 394.00 397.72 2,122,589 +6.54 +1.67
2026-08-18 394.00 399.87 390.84 391.18 2,359,977 +0.85 +0.22
2026-08-17 392.10 396.99 389.67 390.33 2,142,663 -4.18 -1.06
2026-08-14 401.02 402.46 394.06 394.51 1,977,418 -6.76 -1.68
2026-08-13 403.72 404.69 398.00 401.27 2,334,663 0.00 0.00
2026-08-12 403.81 404.98 397.17 401.27 3,114,594 +0.04 +0.01
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 405.34
On 2026-08-19		 367.24
On 2026-08-21		 -15.70 -3.98 405.34
On 2026-08-19		 367.24
On 2026-08-21		 -9.40 386.50
10D 405.34
On 2026-08-19		 367.24
On 2026-08-21		 0.00 0.00 405.34
On 2026-08-19		 367.24
On 2026-08-21		 -9.40 392.42
20D 405.34
On 2026-08-19		 343.39
On 2026-07-27		 41.31 12.24 405.34
On 2026-08-19		 367.24
On 2026-08-21		 -9.40 378.68
WTD 405.34
On 2026-08-19		 367.24
On 2026-08-21		 -15.70 -3.98 405.34
On 2026-08-19		 367.24
On 2026-08-21		 -9.40 386.50
MTD 405.34
On 2026-08-19		 360.98
On 2026-08-03		 25.48 7.21 405.34
On 2026-08-19		 367.24
On 2026-08-21		 -9.40 386.37
As of Friday, August 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

341.08 -7.29 -2.09 1,530,152
KO

The Coca-Cola Company

91.64 +0.54 +0.59 8,103,644
PFE

Pfizer Inc.

28.04 -0.04 -0.12 13,628,130
VZ

Verizon Communications Inc.

50.14 +0.69 +1.39 11,735,473
VIX

CBOE Volatility Index

15.72 +0.56 +3.69
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,423.79 +146.78 +0.28 246,780,203
DJTA

Dow Jones Transportation Average

21,377.05 -193.21 -0.90 27,691,177
SPX

S&P 500 Index

7,659.79 -14.58 -0.19
OEX

S&P 100 Index

3,775.03 -5.04 -0.13
NDX

NASDAQ 100 Index

29,100.23 -208.63 -0.71
NYA

NYSE Composite Index

24,710.00 -18.66 -0.08
XAX

NYSE AMEX Composite Index

9,137.38 -41.56 -0.45
RUI

RUSSELL 1000 Index

4,177.50 -8.94 -0.21
RUT

Russell 2000 Index

2,997.72 -20.15 -0.67
RUA

Russell 3000 Index

4,361.37 -10.17 -0.23
VIX

CBOE Volatility Index

15.72 +0.56 +3.69
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.97 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.50 -0.03 -0.16
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

378.81 0.00 0.00