ISRG: Intuitive Surgical Inc.

As of Tuesday, August 11th, 2026

$ 401.23

+7.85 +2.00%

Open: 392.22
High: 402.14
Low: 392.22
Volume: 4,117,232
Previous Close on Monday, August 10th, 2026

$ 393.38

+14.57 +3.85%

Open: 379.24
High: 393.63
Low: 378.00
Volume: 3,214,429

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 392.22 402.14 392.22 401.23 4,116,184 +7.85 +2.00
2026-08-10 379.24 393.63 378.00 393.38 3,214,429 +14.57 +3.85
2026-08-07 374.55 379.90 372.63 378.81 2,458,532 +5.10 +1.36
2026-08-06 374.39 378.64 371.68 373.71 2,579,426 -1.49 -0.40
2026-08-05 372.80 376.63 369.48 375.20 3,261,178 +6.94 +1.88
2026-08-04 376.31 376.31 364.26 368.27 3,780,283 -7.15 -1.90
2026-08-03 361.76 375.85 360.98 375.41 3,490,021 +22.08 +6.25
2026-07-31 350.77 355.09 348.88 353.33 2,461,415 +0.36 +0.10
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 402.14
On 2026-08-11		 369.48
On 2026-08-05		 32.97 8.95 376.63
On 2026-08-05		 376.63
On 2026-08-05		 0.00 384.47
10D 402.14
On 2026-08-11		 346.45
On 2026-07-30		 39.43 10.90 361.80
On 2026-07-29		 346.45
On 2026-07-30		 -4.24 372.54
20D 405.50
On 2026-07-16		 328.57
On 2026-07-23		 21.73 5.73 405.50
On 2026-07-16		 328.57
On 2026-07-23		 -18.97 364.71
WTD 402.14
On 2026-08-11		 378.00
On 2026-08-10		 22.42 5.92 393.63
On 2026-08-10		 393.63
On 2026-08-10		 0.00 397.31
MTD 402.14
On 2026-08-11		 360.98
On 2026-08-03		 47.90 13.56 375.85
On 2026-08-03		 375.85
On 2026-08-03		 0.00 380.86
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

401.23 +7.85 +2.00 4,117,232