ISRG: Intuitive Surgical Inc.

As of Friday, January 2nd, 2026

$ 561.98

-4.38 -0.77%

Open: 566.78
High: 567.39
Low: 555.40
Volume: 1,297,134
Previous Close on Wednesday, December 31st, 2025

$ 566.36

-6.27 -1.09%

Open: 572.50
High: 573.28
Low: 565.77
Volume: 987,486

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 566.78 567.39 555.40 561.98 1,297,083 -4.38 -0.77
2025-12-31 572.50 573.28 565.77 566.36 987,486 -6.27 -1.09
2025-12-30 572.21 574.77 570.45 572.63 720,406 -2.77 -0.48
2025-12-29 577.81 580.50 574.22 575.40 663,506 -2.41 -0.42
2025-12-26 578.21 579.40 575.96 577.81 489,437 +0.66 +0.11
2025-12-24 577.34 579.85 575.03 577.15 35,329 -0.19 -0.03
2025-12-23 577.14 579.20 573.68 577.34 1,272,603 -2.49 -0.43
2025-12-22 576.00 583.45 573.30 579.83 1,448,514 +7.36 +1.29
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 580.50
On 2025-12-29		 555.40
On 2026-01-02		 -15.17 -2.63 580.50
On 2025-12-29		 555.40
On 2026-01-02		 -4.32 570.84
10D 583.45
On 2025-12-22		 555.40
On 2026-01-02		 5.12 0.92 583.45
On 2025-12-22		 555.40
On 2026-01-02		 -4.81 572.29
20D 583.45
On 2025-12-22		 537.69
On 2025-12-12		 -7.73 -1.36 576.88
On 2025-12-05		 537.69
On 2025-12-12		 -6.79 565.42
WTD 567.39
On 2026-01-02		 555.40
On 2026-01-02		 -4.38 -0.77 -- -- -- 561.98
MTD 567.39
On 2026-01-02		 555.40
On 2026-01-02		 -4.38 -0.77 -- -- -- 561.98
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
KHC

Kraft Heinz Co.

24.39 +0.14 +0.58 12,695,349
SYF

Synchrony Financial

84.65 +1.22 +1.46 1,407,231
GT

The Goodyear Tire & Rubber Company

8.92 +0.16 +1.83 4,868,532
ISRG

Intuitive Surgical Inc.

561.98 -4.38 -0.77 1,297,134