ISRG: Intuitive Surgical Inc.

As of Friday, August 22nd, 2025

$ 476.16

+6.28 +1.34%

Open: 473.00
High: 478.97
Low: 469.85
Volume: 1,737,244
Previous Close on Thursday, August 21st, 2025

$ 469.88

-10.57 -2.20%

Open: 478.22
High: 479.32
Low: 461.25
Volume: 2,453,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 473.00 478.97 469.85 476.16 1,737,244 +6.28 +1.34
2025-08-21 478.22 479.32 461.25 469.88 2,453,865 -10.57 -2.20
2025-08-20 479.39 483.64 478.08 480.45 1,408,953 +1.25 +0.26
2025-08-19 480.99 485.53 476.80 479.20 1,884,032 -1.99 -0.41
2025-08-18 480.84 487.20 479.66 481.19 1,639,842 +0.93 +0.19
2025-08-15 480.02 482.04 476.50 480.26 1,429,206 +3.18 +0.67
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
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 487.20
On 2025-08-18		 461.25
On 2025-08-21		 -4.10 -0.85 487.20
On 2025-08-18		 461.25
On 2025-08-21		 -5.33 477.38
10D 487.20
On 2025-08-18		 461.25
On 2025-08-21		 6.08 1.29 487.20
On 2025-08-18		 461.25
On 2025-08-21		 -5.33 477.68
20D 503.22
On 2025-07-30		 461.25
On 2025-08-21		 -19.70 -3.97 503.22
On 2025-07-30		 461.25
On 2025-08-21		 -8.34 480.33
WTD 487.20
On 2025-08-18		 461.25
On 2025-08-21		 -4.10 -0.85 487.20
On 2025-08-18		 461.25
On 2025-08-21		 -5.33 477.38
MTD 490.00
On 2025-08-04		 461.25
On 2025-08-21		 -4.93 -1.02 490.00
On 2025-08-04		 461.25
On 2025-08-21		 -5.87 477.14
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CWT

California Water Service Group

47.59 +0.82 +1.75 290,725
PLD

Prologis Inc.

112.28 +3.89 +3.59 3,553,992
ISRG

Intuitive Surgical Inc.

476.16 +6.28 +1.34 1,737,244