ISRG: Intuitive Surgical Inc.

As of Monday, September 25th, 2023

$ 293.25

+5.05 +1.75%

Open: 286.40
High: 293.39
Low: 285.74
Volume: 1,519,202
Previous Close on Friday, September 22nd, 2023

$ 288.20

+3.85 +1.35%

Open: 286.49
High: 293.92
Low: 284.42
Volume: 1,924,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-25 286.40 293.39 285.74 293.25 1,519,202 +5.05 +1.75
2023-09-22 286.49 293.92 284.42 288.20 1,924,799 +3.85 +1.35
2023-09-21 290.06 290.66 283.74 284.35 2,012,124 -7.61 -2.61
2023-09-20 303.17 303.39 291.79 291.96 1,382,357 -7.69 -2.57
2023-09-19 298.17 300.48 295.25 299.65 1,053,914 +1.48 +0.50
2023-09-18 296.13 303.80 296.00 298.17 985,893 +2.63 +0.89
2023-09-15 303.74 304.04 294.85 295.54 2,716,683 -8.20 -2.70
2023-09-14 305.23 305.87 299.81 303.74 1,172,577 +1.04 +0.34
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 303.39
On 2023-09-20		 283.74
On 2023-09-21		 -4.92 -1.65 303.39
On 2023-09-20		 283.74
On 2023-09-21		 -6.48 291.48
10D 305.87
On 2023-09-14		 283.74
On 2023-09-21		 -9.10 -3.01 305.87
On 2023-09-14		 283.74
On 2023-09-21		 -7.24 295.91
20D 321.31
On 2023-08-31		 283.74
On 2023-09-21		 -4.30 -1.45 321.31
On 2023-08-31		 283.74
On 2023-09-21		 -11.69 301.30
WTD 293.39
On 2023-09-25		 285.74
On 2023-09-25		 5.05 1.75 -- -- -- 293.25
MTD 318.20
On 2023-09-01		 283.74
On 2023-09-21		 -19.43 -6.21 318.20
On 2023-09-01		 283.74
On 2023-09-21		 -10.83 298.93
As of Monday, September 25th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.72 +0.47 +0.42 3,783,630
KO

The Coca-Cola Company

57.00 -0.60 -1.04 12,346,360
PFE

Pfizer Inc.

32.98 +0.29 +0.89 19,214,737
VZ

Verizon Communications Inc.

33.16 -0.12 -0.36 17,579,359
VIX

CBOE Volatility Index

16.90 -0.30 -1.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,006.88 +43.04 +0.13 229,456,905
DJTA

Dow Jones Transportation Average

15,101.42 +113.50 +0.76 77,367,422
SPX

S&P 500 Index

4,337.44 +17.38 +0.40
OEX

S&P 100 Index

2,034.07 +9.20 +0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,768.90 +67.80 +0.46
NYA

NYSE Composite Index

15,593.73 +24.22 +0.16
XAX

NYSE AMEX Composite Index

4,561.70 +101.74 +2.28
RUI

RUSSELL 1000 Index

2,375.07 +9.36 +0.40
RUT

Russell 2000 Index

1,784.24 +7.74 +0.44
RUA

Russell 3000 Index

2,485.51 +9.85 +0.40