ISRG: Intuitive Surgical Inc.

As of Wednesday, May 14th, 2025

$ 565.94

+1.99 +0.35%

Open: 563.00
High: 566.80
Low: 560.29
Volume: 1,377,784
Previous Close on Tuesday, May 13th, 2025

$ 563.95

+2.52 +0.45%

Open: 561.67
High: 568.69
Low: 559.88
Volume: 1,527,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 563.00 566.80 560.29 565.94 1,377,769 +1.99 +0.35
2025-05-13 561.67 568.69 559.88 563.95 1,527,493 +2.52 +0.45
2025-05-12 551.97 561.62 547.68 561.43 2,035,789 +24.92 +4.64
2025-05-09 540.00 542.74 532.90 536.51 924,961 -1.65 -0.31
2025-05-08 540.00 546.56 538.01 538.16 1,455,662 +2.01 +0.37
2025-05-07 532.74 539.05 528.87 536.15 1,303,116 +5.69 +1.07
2025-05-06 526.16 533.56 523.59 530.46 1,125,069 -1.36 -0.26
2025-05-05 528.32 536.06 522.95 531.82 1,374,046 +2.40 +0.45
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 568.69
On 2025-05-13		 532.90
On 2025-05-09		 29.79 5.56 546.56
On 2025-05-08		 532.90
On 2025-05-09		 -2.50 553.20
10D 568.69
On 2025-05-13		 512.67
On 2025-05-01		 50.14 9.72 546.56
On 2025-05-08		 532.90
On 2025-05-09		 -2.50 541.10
20D 568.69
On 2025-05-13		 463.05
On 2025-04-21		 77.67 15.91 492.04
On 2025-04-16		 463.05
On 2025-04-21		 -5.89 518.88
WTD 568.69
On 2025-05-13		 547.68
On 2025-05-12		 29.43 5.49 568.69
On 2025-05-13		 560.29
On 2025-05-14		 -1.48 563.77
MTD 568.69
On 2025-05-13		 512.67
On 2025-05-01		 50.14 9.72 546.56
On 2025-05-08		 532.90
On 2025-05-09		 -2.50 541.10
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,168
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,412
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,132,303
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,881
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

565.94 +1.99 +0.35 1,377,784