ISRG: Intuitive Surgical Inc.

As of Friday, December 12th, 2025

$ 542.32

-5.04 -0.92%

Open: 546.00
High: 548.99
Low: 537.69
Volume: 2,080,655
Previous Close on Thursday, December 11th, 2025

$ 547.36

-8.56 -1.54%

Open: 545.47
High: 553.39
Low: 542.71
Volume: 1,456,187

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 546.00 548.99 537.69 542.32 2,080,655 -5.04 -0.92
2025-12-11 545.47 553.39 542.71 547.36 1,456,187 -8.56 -1.54
2025-12-10 557.76 560.05 546.55 555.92 1,539,048 -2.21 -0.40
2025-12-09 566.50 569.00 557.50 558.13 1,228,336 -8.76 -1.55
2025-12-08 576.15 576.15 562.67 566.89 1,294,397 -8.45 -1.47
2025-12-05 569.50 576.88 569.43 575.34 1,067,126 +6.71 +1.18
2025-12-04 571.98 574.23 564.72 568.63 1,147,469 -1.08 -0.19
2025-12-03 569.48 571.77 563.04 569.71 1,088,535 +1.99 +0.35
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 576.15
On 2025-12-08		 537.69
On 2025-12-12		 -33.02 -5.74 576.15
On 2025-12-08		 537.69
On 2025-12-12		 -6.68 554.12
10D 576.88
On 2025-12-05		 537.69
On 2025-12-12		 -31.16 -5.43 576.88
On 2025-12-05		 537.69
On 2025-12-12		 -6.79 561.94
20D 582.41
On 2025-11-26		 537.69
On 2025-12-12		 -23.19 -4.10 582.41
On 2025-11-26		 537.69
On 2025-12-12		 -7.68 561.80
WTD 576.15
On 2025-12-08		 537.69
On 2025-12-12		 -33.02 -5.74 576.15
On 2025-12-08		 537.69
On 2025-12-12		 -6.68 554.12
MTD 576.88
On 2025-12-05		 537.69
On 2025-12-12		 -31.16 -5.43 576.88
On 2025-12-05		 537.69
On 2025-12-12		 -6.79 561.94
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

542.32 -5.04 -0.92 2,080,655