ISRG: Intuitive Surgical Inc.

As of Tuesday, March 11th, 2025

$ 493.72

+11.11 +2.30%

Open: 481.23
High: 496.19
Low: 478.45
Volume: 3,221,936
Previous Close on Monday, March 10th, 2025

$ 482.61

-35.65 -6.88%

Open: 503.91
High: 503.91
Low: 476.37
Volume: 5,513,463

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 481.23 496.19 478.45 493.72 3,221,936 +11.11 +2.30
2025-03-10 503.91 503.91 476.37 482.61 5,513,463 -35.65 -6.88
2025-03-07 533.18 534.24 502.84 518.26 3,684,697 -20.31 -3.77
2025-03-06 558.95 561.69 537.51 538.57 2,363,736 -29.45 -5.18
2025-03-05 554.17 569.00 554.17 568.02 1,933,968 +10.06 +1.80
2025-03-04 563.69 565.80 545.54 557.96 2,209,322 -9.02 -1.59
2025-03-03 573.78 584.90 563.96 566.98 1,699,132 -6.17 -1.08
2025-02-28 566.95 574.00 556.75 573.15 2,367,265 +9.38 +1.66
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 569.00
On 2025-03-05		 476.37
On 2025-03-10		 -64.24 -11.51 569.00
On 2025-03-05		 476.37
On 2025-03-10		 -16.28 520.24
10D 586.74
On 2025-02-26		 476.37
On 2025-03-10		 -80.02 -13.95 586.74
On 2025-02-26		 476.37
On 2025-03-10		 -18.81 544.40
20D 609.08
On 2025-02-19		 476.37
On 2025-03-10		 -101.98 -17.12 609.08
On 2025-02-19		 476.37
On 2025-03-10		 -21.79 569.23
WTD 503.91
On 2025-03-10		 476.37
On 2025-03-10		 -24.54 -4.74 503.91
On 2025-03-10		 478.45
On 2025-03-11		 -5.05 488.17
MTD 584.90
On 2025-03-03		 476.37
On 2025-03-10		 -79.43 -13.86 584.90
On 2025-03-03		 476.37
On 2025-03-10		 -18.56 532.30
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

493.72 +11.11 +2.30 3,221,936