ISRG: Intuitive Surgical Inc.
$ 509.49 |
|
-2.62 -0.51% |
|
| Open: | 512.11 |
| High: | 513.96 |
| Low: | 506.54 |
| Volume: | 1,167,895 |
$ 512.11
-6.93 -1.34%
| Open: | 515.81 |
| High: | 517.72 |
| Low: | 508.99 |
| Volume: | 1,443,214 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-06-18 | 512.11 | 513.96 | 506.54 | 509.49 | 1,167,895 | -2.62 | -0.51 |
| 2025-06-17 | 515.81 | 517.72 | 508.99 | 512.11 | 1,443,214 | -6.93 | -1.34 |
| 2025-06-16 | 514.00 | 523.53 | 514.00 | 519.04 | 1,511,184 | +6.86 | +1.34 |
| 2025-06-13 | 503.29 | 518.17 | 500.29 | 512.18 | 2,181,498 | -0.82 | -0.16 |
| 2025-06-12 | 520.26 | 522.00 | 511.76 | 513.00 | 2,389,731 | -9.41 | -1.80 |
| 2025-06-11 | 529.14 | 529.34 | 521.50 | 522.41 | 1,646,111 | -7.19 | -1.36 |
| 2025-06-10 | 525.81 | 531.93 | 520.30 | 529.60 | 2,026,114 | +3.45 | +0.66 |
| 2025-06-09 | 531.50 | 531.59 | 498.17 | 526.15 | 4,794,948 | -30.93 | -5.55 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 523.53 On 2025-06-16 |
500.29 On 2025-06-13 |
-12.92 | -2.47 | 522.00 On 2025-06-12 |
500.29 On 2025-06-13 |
-4.16 | 513.16 |
| 10D | 564.15 On 2025-06-06 |
498.17 On 2025-06-09 |
-48.46 | -8.69 | 564.15 On 2025-06-06 |
498.17 On 2025-06-09 |
-11.70 | 525.91 |
| 20D | 564.15 On 2025-06-06 |
498.17 On 2025-06-09 |
-47.67 | -8.56 | 564.15 On 2025-06-06 |
498.17 On 2025-06-09 |
-11.70 | 538.11 |
| WTD | 523.53 On 2025-06-16 |
506.54 On 2025-06-18 |
-2.69 | -0.53 | 523.53 On 2025-06-16 |
506.54 On 2025-06-18 |
-3.25 | 513.55 |
| MTD | 564.15 On 2025-06-06 |
498.17 On 2025-06-09 |
-42.85 | -7.76 | 564.15 On 2025-06-06 |
498.17 On 2025-06-09 |
-11.70 | 532.48 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
42,171.66 | -44.14 | -0.10 | 484,334,589 |
|
DJTA
Dow Jones Transportation Average |
14,725.50 | +36.83 | +0.25 | 137,064,195 |
|
SPX
S&P 500 Index |
5,980.87 | -1.85 | -0.03 | |
|
OEX
S&P 100 Index |
2,929.44 | -1.11 | -0.04 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
21,719.69 | +0.61 | +0.00 | |
|
NYA
NYSE Composite Index |
19,901.13 | -17.15 | -0.09 | |
|
XAX
NYSE AMEX Composite Index |
5,803.74 | -3.43 | -0.06 | |
|
RUI
RUSSELL 1000 Index |
3,273.81 | +0.14 | +0.00 | |
|
RUT
Russell 2000 Index |
2,112.96 | +11.00 | +0.52 | |
|
RUA
Russell 3000 Index |
3,401.00 | +0.90 | +0.03 | |
|
VIX
CBOE Volatility Index |
20.16 | -1.41 | -6.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.31 | -1.31 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.98 | -0.61 | -2.59 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.96 | -0.91 | -3.98 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,976.68 | +0.47 | +0.00 |