ISRG: Intuitive Surgical Inc.

As of Thursday, August 14th, 2025

$ 477.08

-5.27 -1.09%

Open: 482.50
High: 483.60
Low: 473.79
Volume: 1,890,739
Previous Close on Wednesday, August 13th, 2025

$ 482.35

+3.94 +0.82%

Open: 481.63
High: 482.69
Low: 474.91
Volume: 1,699,679

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-14 482.50 483.60 473.79 477.08 1,890,739 -5.27 -1.09
2025-08-13 481.63 482.69 474.91 482.35 1,699,679 +3.94 +0.82
2025-08-12 473.57 479.46 473.00 478.42 1,523,648 +6.57 +1.39
2025-08-11 468.16 475.83 468.05 471.85 1,401,859 +1.77 +0.38
2025-08-08 470.74 474.08 469.11 470.08 1,160,357 +0.27 +0.06
2025-08-07 478.42 479.13 463.90 469.81 1,776,851 -4.25 -0.90
2025-08-06 477.04 480.99 473.26 474.06 2,169,389 -2.94 -0.62
2025-08-05 483.22 486.51 476.75 477.00 2,595,848 -6.36 -1.32
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 483.60
On 2025-08-14		 468.05
On 2025-08-11		 7.27 1.55 475.83
On 2025-08-11		 475.83
On 2025-08-11		 0.00 475.96
10D 490.00
On 2025-08-04		 463.90
On 2025-08-07		 -4.01 -0.83 490.00
On 2025-08-04		 463.90
On 2025-08-07		 -5.33 476.71
20D 530.35
On 2025-07-23		 463.90
On 2025-08-07		 -39.08 -7.57 530.35
On 2025-07-23		 463.90
On 2025-08-07		 -12.53 488.59
WTD 483.60
On 2025-08-14		 468.05
On 2025-08-11		 7.00 1.49 475.83
On 2025-08-11		 475.83
On 2025-08-11		 0.00 477.42
MTD 490.00
On 2025-08-04		 463.90
On 2025-08-07		 -4.01 -0.83 490.00
On 2025-08-04		 463.90
On 2025-08-07		 -5.33 476.71
As of Thursday, August 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.70 +0.84 +0.31 4,401,155
KO

The Coca-Cola Company

69.55 -0.91 -1.29 10,641,648
PFE

Pfizer Inc.

25.11 -0.05 -0.20 32,424,446
VZ

Verizon Communications Inc.

43.50 -0.21 -0.48 10,462,259
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,911.26 -11.01 -0.02 449,911,788
DJTA

Dow Jones Transportation Average

15,724.41 -132.05 -0.83 140,777,816
SPX

S&P 500 Index

6,468.54 +1.96 +0.03
OEX

S&P 100 Index

3,209.66 +9.18 +0.29
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,832.44 -16.60 -0.07
NYA

NYSE Composite Index

20,808.43 -59.25 -0.28
XAX

NYSE AMEX Composite Index

6,142.67 -9.63 -0.16
RUI

RUSSELL 1000 Index

3,535.30 -2.46 -0.07
RUT

Russell 2000 Index

2,299.08 -28.98 -1.24
RUA

Russell 3000 Index

3,673.83 -4.41 -0.12
VIX

CBOE Volatility Index

14.83 +0.34 +2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.21 +0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.49 +0.14 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.49 +0.16 +0.87
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,024.07 -10.25 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

477.08 -5.27 -1.09 1,890,739