ISRG: Intuitive Surgical Inc.

As of Friday, June 13th, 2025

$ 512.18

-0.82 -0.16%

Open: 503.29
High: 518.17
Low: 500.29
Volume: 2,181,498
Previous Close on Thursday, June 12th, 2025

$ 513.00

-9.41 -1.80%

Open: 520.26
High: 522.00
Low: 511.76
Volume: 2,389,731

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 503.29 518.17 500.29 512.18 2,181,498 -0.82 -0.16
2025-06-12 520.26 522.00 511.76 513.00 2,389,731 -9.41 -1.80
2025-06-11 529.14 529.34 521.50 522.41 1,646,111 -7.19 -1.36
2025-06-10 525.81 531.93 520.30 529.60 2,026,114 +3.45 +0.66
2025-06-09 531.50 531.59 498.17 526.15 4,794,948 -30.93 -5.55
2025-06-06 562.18 564.15 555.76 557.08 1,104,155 -0.98 -0.18
2025-06-05 560.70 563.94 557.21 558.06 1,240,348 +0.11 +0.02
2025-06-04 552.58 559.69 550.93 557.95 1,146,607 +6.10 +1.11
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 531.93
On 2025-06-10		 498.17
On 2025-06-09		 -44.90 -8.06 531.93
On 2025-06-10		 500.29
On 2025-06-13		 -5.95 520.67
10D 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -40.16 -7.27 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -11.70 538.16
20D 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -48.10 -8.58 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -11.70 545.20
WTD 531.93
On 2025-06-10		 498.17
On 2025-06-09		 -44.90 -8.06 531.93
On 2025-06-10		 500.29
On 2025-06-13		 -5.95 520.67
MTD 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -40.16 -7.27 564.15
On 2025-06-06		 498.17
On 2025-06-09		 -11.70 538.16
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CASS

Cass Information Systems Inc.

41.35 -1.40 -3.27 49,622
PLTR

Palantir Technologies Inc.

137.40 +2.21 +1.63 93,175,660
JCI

Johnson Controls International plc

101.97 -1.63 -1.57 7,328,223
REG

Regency Centers Corporation

70.25 -0.81 -1.14 1,452,036
ISRG

Intuitive Surgical Inc.

512.18 -0.82 -0.16 2,181,498