ISRG: Intuitive Surgical Inc.

As of Friday, July 19th, 2024

$ 455.01

B: 454.93 X 1
A: 457.00 X 2

+38.87 +9.34%

Open: 449.43
High: 456.81
Low: 439.00
Volume: 4,176,241
Previous Close on Thursday, July 18th, 2024

$ 416.14

-10.09 -2.37%

Open: 425.00
High: 427.33
Low: 413.82
Volume: 3,806,798
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 449.43 456.81 439.00 455.01 4,176,207 +38.87 +9.34
2024-07-18 425.00 427.33 413.82 416.14 3,806,798 -10.09 -2.37
2024-07-17 430.01 436.33 426.01 426.23 2,379,658 -11.78 -2.69
2024-07-16 440.84 442.09 433.22 438.01 1,422,108 +0.76 +0.17
2024-07-15 444.00 444.40 433.91 437.25 1,553,796 -6.91 -1.56
2024-07-12 442.84 447.14 439.61 444.16 1,151,538 +0.66 +0.15
2024-07-11 444.74 449.00 442.70 443.50 1,815,899 -1.24 -0.28
2024-07-10 441.69 445.48 438.85 444.74 1,076,119 +2.44 +0.55

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 456.81
On 2024-07-19
413.82
On 2024-07-18
10.85 2.44 444.40
On 2024-07-15
413.82
On 2024-07-18
-6.88 434.53
10D 456.81
On 2024-07-19
413.82
On 2024-07-18
11.25 2.54 449.00
On 2024-07-11
413.82
On 2024-07-18
-7.84 439.19
20D 456.81
On 2024-07-19
413.82
On 2024-07-18
22.46 5.19 449.00
On 2024-07-11
413.82
On 2024-07-18
-7.84 439.10
WTD 456.81
On 2024-07-19
413.82
On 2024-07-18
10.85 2.44 444.40
On 2024-07-15
413.82
On 2024-07-18
-6.88 434.53
MTD 456.81
On 2024-07-19
413.82
On 2024-07-18
10.16 2.28 449.00
On 2024-07-11
413.82
On 2024-07-18
-7.84 438.96
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

455.01 +38.87 +9.34 4,176,241