ISRG: Intuitive Surgical Inc.

As of Friday, October 31st, 2025

$ 534.28

+4.26 +0.80%

Open: 528.63
High: 538.14
Low: 526.20
Volume: 1,718,510
Previous Close on Thursday, October 30th, 2025

$ 530.02

-7.57 -1.41%

Open: 534.37
High: 538.00
Low: 529.31
Volume: 1,768,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-31 528.63 538.14 526.20 534.28 1,718,388 +4.26 +0.80
2025-10-30 534.37 538.00 529.31 530.02 1,768,453 -7.57 -1.41
2025-10-29 543.00 544.95 534.45 537.59 1,491,007 -7.80 -1.43
2025-10-28 546.62 552.20 539.00 545.39 1,583,474 -5.86 -1.06
2025-10-27 544.75 551.63 538.75 551.25 2,079,076 +4.74 +0.87
2025-10-24 547.63 552.45 541.46 546.51 2,690,449 -4.79 -0.87
2025-10-23 525.37 552.50 525.08 551.30 4,009,433 +24.27 +4.61
2025-10-22 543.00 549.85 522.17 527.03 8,301,258 +64.29 +13.89
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 552.20
On 2025-10-28		 526.20
On 2025-10-31		 -12.23 -2.24 552.20
On 2025-10-28		 526.20
On 2025-10-31		 -4.71 539.71
10D 552.50
On 2025-10-23		 451.35
On 2025-10-20		 88.15 19.76 552.50
On 2025-10-23		 526.20
On 2025-10-31		 -4.76 524.46
20D 552.50
On 2025-10-23		 427.84
On 2025-10-14		 81.93 18.11 460.30
On 2025-10-06		 427.84
On 2025-10-14		 -7.05 482.26
WTD 552.20
On 2025-10-28		 526.20
On 2025-10-31		 -12.23 -2.24 552.20
On 2025-10-28		 526.20
On 2025-10-31		 -4.71 539.71
MTD 552.50
On 2025-10-23		 427.84
On 2025-10-14		 87.05 19.46 460.30
On 2025-10-06		 427.84
On 2025-10-14		 -7.05 477.33
As of Friday, October 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.95 -1.80 -0.58 3,709,038
KO

The Coca-Cola Company

68.90 -0.08 -0.12 16,430,825
PFE

Pfizer Inc.

24.65 +0.36 +1.48 132,139,970
VZ

Verizon Communications Inc.

39.74 +0.78 +2.00 51,691,028
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,562.87 +40.75 +0.09 704,775,247
DJTA

Dow Jones Transportation Average

15,890.17 +160.63 +1.02 119,763,848
SPX

S&P 500 Index

6,840.20 +17.86 +0.26
OEX

S&P 100 Index

3,450.79 +11.30 +0.33
NDX

NASDAQ 100 Index

25,858.13 +123.31 +0.48
NYA

NYSE Composite Index

21,459.58 +8.58 +0.04
XAX

NYSE AMEX Composite Index

6,928.97 -155.47 -2.19
RUI

RUSSELL 1000 Index

3,732.15 +12.88 +0.35
RUT

Russell 2000 Index

2,479.38 +13.43 +0.54
RUA

Russell 3000 Index

3,881.93 +13.73 +0.35
VIX

CBOE Volatility Index

17.44 +0.50 +2.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.58 +0.22 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.45 +2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.50 +2.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,031.39 +58.33 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

534.28 +4.26 +0.80 1,718,510