ISRG: Intuitive Surgical Inc.

As of Wednesday, May 20th, 2026

$ 449.03

+7.45 +1.69%

Open: 440.38
High: 449.77
Low: 434.50
Volume: 1,689,864
Previous Close on Tuesday, May 19th, 2026

$ 441.58

+1.66 +0.38%

Open: 440.80
High: 447.80
Low: 436.39
Volume: 2,797,787

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 440.38 449.77 434.50 449.03 1,689,862 +7.45 +1.69
2026-05-19 440.80 447.80 436.39 441.58 2,797,787 +1.66 +0.38
2026-05-18 421.96 440.61 421.96 439.92 2,093,341 +18.80 +4.46
2026-05-15 430.00 431.98 420.56 421.12 2,370,524 -6.94 -1.62
2026-05-14 432.00 434.91 426.53 428.06 2,142,557 -4.21 -0.97
2026-05-13 430.96 438.78 426.66 432.27 1,935,388 +0.40 +0.09
2026-05-12 425.00 435.56 420.00 431.87 2,339,928 +11.81 +2.81
2026-05-11 446.91 448.75 417.74 420.06 3,993,639 -30.00 -6.67
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 449.77
On 2026-05-20		 420.56
On 2026-05-15		 16.76 3.88 434.91
On 2026-05-14		 420.56
On 2026-05-15		 -3.30 435.94
10D 462.40
On 2026-05-07		 417.74
On 2026-05-11		 -2.70 -0.60 462.40
On 2026-05-07		 417.74
On 2026-05-11		 -9.66 436.75
20D 489.86
On 2026-04-23		 417.74
On 2026-05-11		 -34.59 -7.15 489.86
On 2026-04-23		 417.74
On 2026-05-11		 -14.72 449.54
WTD 449.77
On 2026-05-20		 421.96
On 2026-05-18		 27.91 6.63 440.61
On 2026-05-18		 440.61
On 2026-05-18		 0.00 443.51
MTD 463.14
On 2026-05-01		 417.74
On 2026-05-11		 -8.58 -1.87 463.14
On 2026-05-01		 417.74
On 2026-05-11		 -9.80 441.48
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 +14.89 +5.22 6,026,827
KO

The Coca-Cola Company

81.55 -0.37 -0.45 16,475,959
PFE

Pfizer Inc.

25.79 +0.13 +0.51 35,492,341
VZ

Verizon Communications Inc.

47.82 +0.08 +0.17 16,509,338
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 +645.47 +1.31 496,043,041
DJTA

Dow Jones Transportation Average

20,619.70 +458.63 +2.27 165,294,361
SPX

S&P 500 Index

7,432.97 +79.36 +1.08
OEX

S&P 100 Index

3,705.22 +39.88 +1.09
NDX

NASDAQ 100 Index

29,297.70 +478.85 +1.66
NYA

NYSE Composite Index

23,021.74 +224.07 +0.98
XAX

NYSE AMEX Composite Index

9,070.99 -114.12 -1.24
RUI

RUSSELL 1000 Index

4,034.67 +45.03 +1.13
RUT

Russell 2000 Index

2,817.36 +70.29 +2.56
RUA

Russell 3000 Index

4,206.00 +49.60 +1.19
VIX

CBOE Volatility Index

17.44 -0.62 -3.43
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.08 -0.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 -0.20 -0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 -0.36 -1.70
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

449.03 +7.45 +1.69 1,689,864