ISRG: Intuitive Surgical Inc.

As of Thursday, July 3rd, 2025

$ 544.47

+3.87 +0.72%

Open: 543.93
High: 547.00
Low: 542.39
Volume: 702,924
Previous Close on Wednesday, July 2nd, 2025

$ 540.60

+2.61 +0.49%

Open: 535.34
High: 550.70
Low: 535.34
Volume: 1,486,387

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 543.93 547.00 542.39 544.47 702,924 +3.87 +0.72
2025-07-02 535.34 550.70 535.34 540.60 1,486,387 +2.61 +0.49
2025-07-01 542.58 545.81 531.68 537.99 1,649,276 -5.42 -1.00
2025-06-30 534.42 544.50 534.42 543.41 1,583,926 +9.70 +1.82
2025-06-27 536.87 544.24 533.09 533.71 2,016,300 -0.48 -0.09
2025-06-26 527.01 539.63 525.84 534.19 1,962,969 +12.56 +2.41
2025-06-25 524.30 528.14 521.26 521.63 1,177,221 -1.45 -0.28
2025-06-24 518.81 523.97 510.78 523.08 1,430,113 +7.99 +1.55
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 550.70
On 2025-07-02		 531.68
On 2025-07-01		 10.28 1.92 550.70
On 2025-07-02		 542.39
On 2025-07-03		 -1.51 540.04
10D 550.70
On 2025-07-02		 503.18
On 2025-06-23		 34.98 6.87 550.70
On 2025-07-02		 542.39
On 2025-07-03		 -1.51 530.35
20D 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -13.48 -2.42 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -11.70 528.13
WTD 550.70
On 2025-07-02		 531.68
On 2025-07-01		 10.76 2.02 550.70
On 2025-07-02		 542.39
On 2025-07-03		 -1.51 541.62
MTD 550.70
On 2025-07-02		 531.68
On 2025-07-01		 1.06 0.20 550.70
On 2025-07-02		 542.39
On 2025-07-03		 -1.51 541.02
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

544.47 +3.87 +0.72 702,924