ISRG: Intuitive Surgical Inc.

As of Thursday, February 5th, 2026

$ 476.32

-2.17 -0.45%

Open: 482.78
High: 489.51
Low: 475.17
Volume: 2,906,207
Previous Close on Wednesday, February 4th, 2026

$ 478.49

-0.39 -0.08%

Open: 480.11
High: 481.19
Low: 465.69
Volume: 3,402,209

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-05 482.78 489.51 475.17 476.32 2,905,966 -2.17 -0.45
2026-02-04 480.11 481.19 465.69 478.49 3,402,209 -0.39 -0.08
2026-02-03 495.21 499.00 476.79 478.88 3,781,788 -17.85 -3.59
2026-02-02 502.00 504.20 496.15 496.73 2,108,232 -7.49 -1.49
2026-01-30 506.70 511.03 501.39 504.22 1,697,265 -3.33 -0.66
2026-01-29 521.17 522.00 502.48 507.55 2,128,019 -14.49 -2.78
2026-01-28 523.91 529.36 520.24 522.04 1,849,449 -3.00 -0.57
2026-01-27 532.61 535.00 523.54 525.04 1,476,123 -3.77 -0.71
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 511.03
On 2026-01-30		 465.69
On 2026-02-04		 -31.23 -6.15 511.03
On 2026-01-30		 465.69
On 2026-02-04		 -8.87 486.93
10D 540.00
On 2026-01-23		 465.69
On 2026-02-04		 -49.49 -9.41 540.00
On 2026-01-23		 465.69
On 2026-02-04		 -13.76 504.21
20D 589.95
On 2026-01-08		 465.69
On 2026-02-04		 -115.95 -19.58 589.95
On 2026-01-08		 465.69
On 2026-02-04		 -21.06 527.40
WTD 504.20
On 2026-02-02		 465.69
On 2026-02-04		 -27.90 -5.53 504.20
On 2026-02-02		 465.69
On 2026-02-04		 -7.64 482.61
MTD 504.20
On 2026-02-02		 465.69
On 2026-02-04		 -27.90 -5.53 504.20
On 2026-02-02		 465.69
On 2026-02-04		 -7.64 482.61
As of Thursday, February 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.37 -1.97 -0.64 4,415,681
KO

The Coca-Cola Company

78.51 +1.16 +1.50 21,490,647
PFE

Pfizer Inc.

26.49 -0.29 -1.08 71,802,425
VZ

Verizon Communications Inc.

47.10 +0.09 +0.19 42,788,467
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,908.72 -592.58 -1.20 710,270,313
DJTA

Dow Jones Transportation Average

19,545.74 -169.82 -0.86 134,742,303
SPX

S&P 500 Index

6,798.40 -84.32 -1.23
OEX

S&P 100 Index

3,356.55 -47.70 -1.40
NDX

NASDAQ 100 Index

24,548.69 -342.55 -1.38
NYA

NYSE Composite Index

22,733.32 -242.30 -1.05
XAX

NYSE AMEX Composite Index

7,974.52 -250.40 -3.04
RUI

RUSSELL 1000 Index

3,706.97 -46.62 -1.24
RUT

Russell 2000 Index

2,577.65 -46.90 -1.79
RUA

Russell 3000 Index

3,863.57 -49.58 -1.27
VIX

CBOE Volatility Index

21.77 +3.13 +16.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.38 +0.91 +3.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.66 +1.29 +5.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.45 +1.83 +8.87
 
Recent
Ticker Last Chg %Chg Volume
ROL

Rollins Inc.

64.47 +0.96 +1.51 2,842,017
ISRG

Intuitive Surgical Inc.

476.32 -2.17 -0.45 2,906,207