ISRG: Intuitive Surgical Inc.
$ 446.13 |
|
+11.51 +2.65% |
Open: | 437.17 |
High: | 449.09 |
Low: | 434.57 |
Volume: | 2,178,105 |
$ 434.62
-0.99 -0.23%
Open: | 438.47 |
High: | 439.49 |
Low: | 433.81 |
Volume: | 1,962,272 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-17 | 437.17 | 449.09 | 434.57 | 446.13 | 2,178,105 | +11.51 | +2.65 |
2025-10-16 | 438.47 | 439.49 | 433.81 | 434.62 | 1,962,272 | -0.99 | -0.23 |
2025-10-15 | 437.00 | 440.82 | 432.78 | 435.61 | 1,887,134 | -0.78 | -0.18 |
2025-10-14 | 430.30 | 439.21 | 427.84 | 436.39 | 2,085,411 | +0.66 | +0.15 |
2025-10-13 | 432.43 | 438.10 | 430.00 | 435.73 | 1,851,025 | +6.14 | +1.43 |
2025-10-10 | 444.06 | 446.99 | 429.25 | 429.59 | 2,760,095 | -14.17 | -3.19 |
2025-10-09 | 447.76 | 450.29 | 443.26 | 443.76 | 1,514,138 | -4.33 | -0.97 |
2025-10-08 | 442.31 | 450.53 | 439.42 | 448.09 | 1,765,985 | +7.15 | +1.62 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 449.09 On 2025-10-17 |
427.84 On 2025-10-14 |
16.54 | 3.85 | 440.82 On 2025-10-15 |
433.81 On 2025-10-16 |
-1.59 | 437.70 |
10D | 460.30 On 2025-10-06 |
427.84 On 2025-10-14 |
-6.22 | -1.38 | 460.30 On 2025-10-06 |
427.84 On 2025-10-14 |
-7.05 | 440.06 |
20D | 460.30 On 2025-10-06 |
427.84 On 2025-10-14 |
7.41 | 1.69 | 460.30 On 2025-10-06 |
427.84 On 2025-10-14 |
-7.05 | 441.80 |
WTD | 449.09 On 2025-10-17 |
427.84 On 2025-10-14 |
16.54 | 3.85 | 440.82 On 2025-10-15 |
433.81 On 2025-10-16 |
-1.59 | 437.70 |
MTD | 460.30 On 2025-10-06 |
427.84 On 2025-10-14 |
-1.10 | -0.25 | 460.30 On 2025-10-06 |
427.84 On 2025-10-14 |
-7.05 | 441.07 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,190.61 | +238.37 | +0.52 | 484,930,271 |
DJTA
Dow Jones Transportation Average |
15,676.28 | +20.40 | +0.13 | 122,953,662 |
SPX
S&P 500 Index |
6,664.01 | +34.94 | +0.53 | |
OEX
S&P 100 Index |
3,330.63 | +19.80 | +0.60 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
24,817.95 | +160.71 | +0.65 | |
NYA
NYSE Composite Index |
21,411.45 | +34.49 | +0.16 | |
XAX
NYSE AMEX Composite Index |
6,889.91 | -77.06 | -1.11 | |
RUI
RUSSELL 1000 Index |
3,641.07 | +17.84 | +0.49 | |
RUT
Russell 2000 Index |
2,452.17 | -14.84 | -0.60 | |
RUA
Russell 3000 Index |
3,789.45 | +16.74 | +0.44 | |
VIX
CBOE Volatility Index |
20.78 | -4.10 | -16.48 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.86 | -1.10 | -4.41 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.38 | -1.59 | -6.37 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.09 | -2.52 | -10.24 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,539.51 | +76.03 | +0.66 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ISRG
Intuitive Surgical Inc. |
446.13 | +11.51 | +2.65 | 2,178,105 |