ISRG: Intuitive Surgical Inc.

As of Friday, May 30th, 2025

$ 555.75

-- 0 0%

Open: 555.75
High: 555.75
Low: 555.75
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 555.75

+3.34 +0.60%

Open: 556.47
High: 559.80
Low: 551.40
Volume: 1,137,112

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 556.47 559.80 551.40 555.75 1,137,112 +3.34 +0.60
2025-05-28 550.51 556.16 549.43 552.41 998,941 +2.22 +0.40
2025-05-27 548.66 553.16 547.09 550.19 1,243,512 +10.65 +1.97
2025-05-23 535.50 542.07 529.15 539.54 1,136,180 -3.13 -0.58
2025-05-22 544.81 546.04 540.79 542.67 1,128,002 -4.40 -0.80
2025-05-21 556.56 558.76 545.53 547.07 1,506,760 -10.09 -1.81
2025-05-20 557.29 558.00 553.00 557.16 1,233,117 -4.47 -0.80
2025-05-19 554.34 562.61 553.94 561.63 1,419,652 -1.97 -0.35
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 559.80
On 2025-05-29		 529.15
On 2025-05-23		 8.68 1.59 546.04
On 2025-05-22		 529.15
On 2025-05-23		 -3.09 548.11
10D 564.06
On 2025-05-15		 529.15
On 2025-05-23		 -10.19 -1.80 564.06
On 2025-05-15		 529.15
On 2025-05-23		 -6.19 553.03
20D 568.69
On 2025-05-13		 512.67
On 2025-05-01		 39.95 7.75 568.69
On 2025-05-13		 529.15
On 2025-05-23		 -6.95 547.07
WTD 559.80
On 2025-05-29		 547.09
On 2025-05-27		 16.21 3.00 553.16
On 2025-05-27		 553.16
On 2025-05-27		 0.00 552.78
MTD 568.69
On 2025-05-13		 512.67
On 2025-05-01		 39.95 7.75 568.69
On 2025-05-13		 529.15
On 2025-05-23		 -6.95 547.07
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.91 +0.75 +0.31 770,508
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,326,933
PFE

Pfizer Inc.

23.44 -0.01 -0.04 5,101,010
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,060,990
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,265.65 +49.92 +0.12 128,172,086
DJTA

Dow Jones Transportation Average

14,722.52 -22.86 -0.16 25,885,115
SPX

S&P 500 Index

5,908.39 -3.78 -0.06
OEX

S&P 100 Index

2,884.56 -1.04 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,341.57 -22.38 -0.10
NYA

NYSE Composite Index

19,751.93 +8.08 +0.04
XAX

NYSE AMEX Composite Index

5,202.13 -9.99 -0.19
RUI

RUSSELL 1000 Index

3,233.30 -2.27 -0.07
RUT

Russell 2000 Index

2,067.89 -6.89 -0.33
RUA

Russell 3000 Index

3,357.60 -2.74 -0.08
VIX

CBOE Volatility Index

18.95 -0.23 -1.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.77 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.49 -0.13 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,855.71 -6.35 -0.06
 
Recent
Ticker Last Chg %Chg Volume
APO

Apollo Global Management Inc.

131.70 0.00 0.00
CORT

Corcept Therapeutics Incorporated

77.64 0.00 0.00
PLD

Prologis Inc.

109.23 0.00 0.00
ISRG

Intuitive Surgical Inc.

555.75 0.00 0.00