ISRG: Intuitive Surgical Inc.

As of Thursday, January 15th, 2026

$ 541.34

-5.42 -0.99%

Open: 553.74
High: 553.74
Low: 535.69
Volume: 1,896,728
Previous Close on Wednesday, January 14th, 2026

$ 546.76

-15.06 -2.68%

Open: 533.96
High: 551.00
Low: 528.00
Volume: 3,601,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-15 553.74 553.74 535.69 541.34 1,896,728 -5.42 -0.99
2026-01-14 533.96 551.00 528.00 546.76 3,601,929 -15.06 -2.68
2026-01-13 571.45 572.59 556.04 561.82 1,509,670 -10.93 -1.91
2026-01-12 581.97 582.19 566.80 572.75 1,825,151 -13.50 -2.30
2026-01-09 587.32 589.58 579.62 586.24 1,483,396 +1.16 +0.20
2026-01-08 582.69 589.95 582.69 585.08 1,467,214 -7.19 -1.21
2026-01-07 592.89 603.88 590.80 592.27 1,861,336 -0.58 -0.10
2026-01-06 565.00 594.62 564.35 592.85 2,627,386 +26.47 +4.67
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 589.58
On 2026-01-09		 528.00
On 2026-01-14		 -43.74 -7.48 589.58
On 2026-01-09		 528.00
On 2026-01-14		 -10.44 561.78
10D 603.88
On 2026-01-07		 528.00
On 2026-01-14		 -25.02 -4.42 603.88
On 2026-01-07		 528.00
On 2026-01-14		 -12.57 570.75
20D 603.88
On 2026-01-07		 528.00
On 2026-01-14		 -13.24 -2.39 603.88
On 2026-01-07		 528.00
On 2026-01-14		 -12.57 571.26
WTD 582.19
On 2026-01-12		 528.00
On 2026-01-14		 -44.90 -7.66 582.19
On 2026-01-12		 528.00
On 2026-01-14		 -9.31 555.67
MTD 603.88
On 2026-01-07		 528.00
On 2026-01-14		 -25.02 -4.42 603.88
On 2026-01-07		 528.00
On 2026-01-14		 -12.57 570.75
As of Thursday, January 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.94 +1.06 +0.33 3,924,246
KO

The Coca-Cola Company

70.48 -0.96 -1.34 15,271,193
PFE

Pfizer Inc.

25.89 +0.31 +1.21 54,939,264
VZ

Verizon Communications Inc.

39.36 -0.47 -1.18 26,047,973
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,442.44 +292.81 +0.60 540,319,744
DJTA

Dow Jones Transportation Average

18,384.87 +325.99 +1.81 142,745,143
SPX

S&P 500 Index

6,944.47 +17.87 +0.26
OEX

S&P 100 Index

3,438.05 +3.04 +0.09
NDX

NASDAQ 100 Index

25,547.08 +81.13 +0.32
NYA

NYSE Composite Index

22,808.81 +87.59 +0.39
XAX

NYSE AMEX Composite Index

7,516.25 -107.15 -1.41
RUI

RUSSELL 1000 Index

3,794.24 +10.57 +0.28
RUT

Russell 2000 Index

2,674.56 +22.92 +0.86
RUA

Russell 3000 Index

3,957.01 +12.09 +0.31
VIX

CBOE Volatility Index

15.84 -0.91 -5.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.71 -0.21 -0.92
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 -0.25 -1.16
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.90 -0.47 -2.43
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,892.54 +45.00 +0.38
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

541.34 -5.42 -0.99 1,896,728