ISRG: Intuitive Surgical Inc.

As of Friday, November 25th, 2022

$ 265.13

+0.68 +0.26%

Open: 263.69
High: 265.35
Low: 261.41
Volume: 788,105
Previous Close on Wednesday, November 23rd, 2022

$ 264.45

+1.55 +0.59%

Open: 264.49
High: 267.11
Low: 262.83
Volume: 1,510,909
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 263.69 265.35 261.41 265.13 788,105 +0.68 +0.26
2022-11-23 264.49 267.11 262.83 264.45 1,510,909 +1.55 +0.59
2022-11-22 258.99 263.75 258.48 262.90 1,369,012 +2.55 +0.98
2022-11-21 260.96 264.81 259.64 260.35 1,805,106 -1.76 -0.67
2022-11-18 264.44 266.60 260.05 262.11 1,541,574 +1.34 +0.51
2022-11-17 258.46 262.00 255.40 260.77 1,953,586 -2.27 -0.86
2022-11-16 264.84 265.38 260.99 263.04 1,619,803 -1.14 -0.43
2022-11-15 262.96 266.14 261.09 264.18 2,005,035 +4.74 +1.83

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 267.11
On 2022-11-23
258.48
On 2022-11-22
4.36 1.67 266.60
On 2022-11-18
258.48
On 2022-11-22
-3.05 262.99
10D 267.67
On 2022-11-11
255.40
On 2022-11-17
7.27 2.82 267.67
On 2022-11-11
255.40
On 2022-11-17
-4.58 262.75
20D 267.67
On 2022-11-11
231.07
On 2022-11-03
23.44 9.70 251.29
On 2022-11-01
231.07
On 2022-11-03
-8.05 252.59
WTD 267.11
On 2022-11-23
258.48
On 2022-11-22
3.02 1.15 264.81
On 2022-11-21
258.48
On 2022-11-22
-2.39 263.21
MTD 267.67
On 2022-11-11
231.07
On 2022-11-03
18.66 7.57 251.29
On 2022-11-01
231.07
On 2022-11-03
-8.05 253.40
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index