ISRG: Intuitive Surgical Inc.
$ 421.12 |
|
-6.94 -1.62% |
|
| Open: | 430.00 |
| High: | 431.98 |
| Low: | 420.56 |
| Volume: | 2,370,526 |
$ 428.06
-4.21 -0.97%
| Open: | 432.00 |
| High: | 434.91 |
| Low: | 426.53 |
| Volume: | 2,142,557 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-05-15 | 430.00 | 431.98 | 420.56 | 421.12 | 2,370,524 | -6.94 | -1.62 |
| 2026-05-14 | 432.00 | 434.91 | 426.53 | 428.06 | 2,142,557 | -4.21 | -0.97 |
| 2026-05-13 | 430.96 | 438.78 | 426.66 | 432.27 | 1,935,388 | +0.40 | +0.09 |
| 2026-05-12 | 425.00 | 435.56 | 420.00 | 431.87 | 2,339,928 | +11.81 | +2.81 |
| 2026-05-11 | 446.91 | 448.75 | 417.74 | 420.06 | 3,993,639 | -30.00 | -6.67 |
| 2026-05-08 | 454.31 | 454.32 | 447.00 | 450.06 | 2,375,801 | -3.43 | -0.76 |
| 2026-05-07 | 453.04 | 462.40 | 452.00 | 453.49 | 1,500,051 | +1.76 | +0.39 |
| 2026-05-06 | 451.62 | 455.00 | 446.90 | 451.73 | 1,977,727 | +0.35 | +0.08 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 448.75 On 2026-05-11 |
417.74 On 2026-05-11 |
-28.94 | -6.43 | 448.75 On 2026-05-11 |
420.00 On 2026-05-12 |
-6.41 | 426.68 |
| 10D | 462.40 On 2026-05-07 |
417.74 On 2026-05-11 |
-36.66 | -8.01 | 462.40 On 2026-05-07 |
417.74 On 2026-05-11 |
-9.66 | 439.24 |
| 20D | 491.15 On 2026-04-22 |
417.74 On 2026-05-11 |
-48.09 | -10.25 | 491.15 On 2026-04-22 |
417.74 On 2026-05-11 |
-14.95 | 453.04 |
| WTD | 448.75 On 2026-05-11 |
417.74 On 2026-05-11 |
-28.94 | -6.43 | 448.75 On 2026-05-11 |
420.00 On 2026-05-12 |
-6.41 | 426.68 |
| MTD | 463.14 On 2026-05-01 |
417.74 On 2026-05-11 |
-36.49 | -7.97 | 463.14 On 2026-05-01 |
417.74 On 2026-05-11 |
-9.80 | 440.92 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
49,526.17 | -537.29 | -1.07 | 579,519,291 |
|
DJTA
Dow Jones Transportation Average |
20,134.18 | +76.77 | +0.38 | 106,912,311 |
|
SPX
S&P 500 Index |
7,408.50 | -92.74 | -1.24 | |
|
OEX
S&P 100 Index |
3,695.95 | -46.96 | -1.25 | |
|
NDX
NASDAQ 100 Index |
29,125.20 | -455.10 | -1.54 | |
|
NYA
NYSE Composite Index |
22,799.43 | -302.42 | -1.31 | |
|
XAX
NYSE AMEX Composite Index |
9,158.96 | +40.52 | +0.44 | |
|
RUI
RUSSELL 1000 Index |
4,017.68 | -51.17 | -1.26 | |
|
RUT
Russell 2000 Index |
2,793.30 | -69.79 | -2.44 | |
|
RUA
Russell 3000 Index |
4,187.46 | -55.67 | -1.31 | |
|
VIX
CBOE Volatility Index |
18.49 | +1.19 | +6.88 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.06 | +0.11 | +0.46 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.28 | +0.29 | +1.26 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.39 | +0.53 | +2.54 |