ISRG: Intuitive Surgical Inc.

As of Friday, July 26th, 2024

$ 441.30

+4.56 +1.04%

Open: 438.60
High: 446.16
Low: 432.87
Volume: 1,189,489
Previous Close on Thursday, July 25th, 2024

$ 436.74

-17.28 -3.81%

Open: 453.22
High: 457.37
Low: 436.20
Volume: 1,802,494

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 438.60 446.16 432.87 441.30 1,189,489 +4.56 +1.04
2024-07-25 453.22 457.37 436.20 436.74 1,802,494 -17.28 -3.81
2024-07-24 455.25 460.59 452.25 454.02 2,226,999 -1.04 -0.23
2024-07-23 459.10 462.61 454.36 455.06 1,750,180 -6.06 -1.31
2024-07-22 462.33 468.78 459.18 461.12 2,388,576 +6.11 +1.34
2024-07-19 449.43 456.81 439.00 455.01 4,176,207 +38.87 +9.34
2024-07-18 425.00 427.33 413.82 416.14 3,806,798 -10.09 -2.37
2024-07-17 430.01 436.33 426.01 426.23 2,379,658 -11.78 -2.69
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 468.78
On 2024-07-22		 432.87
On 2024-07-26		 -13.71 -3.01 468.78
On 2024-07-22		 432.87
On 2024-07-26		 -7.66 449.65
10D 468.78
On 2024-07-22		 413.82
On 2024-07-18		 -2.86 -0.64 468.78
On 2024-07-22		 432.87
On 2024-07-26		 -7.66 442.09
20D 468.78
On 2024-07-22		 413.82
On 2024-07-18		 -3.81 -0.86 468.78
On 2024-07-22		 432.87
On 2024-07-26		 -7.66 441.93
WTD 468.78
On 2024-07-22		 432.87
On 2024-07-26		 -13.71 -3.01 468.78
On 2024-07-22		 432.87
On 2024-07-26		 -7.66 449.65
MTD 468.78
On 2024-07-22		 413.82
On 2024-07-18		 -3.55 -0.80 468.78
On 2024-07-22		 432.87
On 2024-07-26		 -7.66 441.78
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

441.30 +4.56 +1.04 1,189,489