ISRG: Intuitive Surgical Inc.

As of Friday, January 10th, 2025

$ 547.47

+3.45 +0.63%

Open: 540.56
High: 550.18
Low: 537.17
Volume: 1,707,509
Previous Close on Wednesday, January 8th, 2025

$ 544.02

+12.14 +2.28%

Open: 533.33
High: 547.47
Low: 532.00
Volume: 1,320,512

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-10 540.56 550.18 537.17 547.47 1,707,509 +3.45 +0.63
2025-01-08 533.33 547.47 532.00 544.02 1,320,512 +12.14 +2.28
2025-01-07 547.68 550.00 530.45 531.88 1,506,894 -10.49 -1.93
2025-01-06 535.29 543.74 532.15 542.37 1,228,166 +7.08 +1.32
2025-01-03 527.61 536.65 525.35 535.30 1,249,676 +11.27 +2.15
2025-01-02 521.19 528.89 520.92 524.03 927,755 +2.07 +0.40
2024-12-31 527.77 529.81 520.01 521.96 864,551 -5.00 -0.95
2024-12-30 528.43 529.02 520.56 526.96 899,536 -7.92 -1.48
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 550.18
On 2025-01-10		 525.35
On 2025-01-03		 23.44 4.47 550.00
On 2025-01-07		 532.00
On 2025-01-08		 -3.27 540.21
10D 550.18
On 2025-01-10		 520.01
On 2024-12-31		 10.45 1.95 540.13
On 2024-12-26		 520.01
On 2024-12-31		 -3.73 534.77
20D 550.47
On 2024-12-12		 516.18
On 2024-12-20		 9.38 1.74 550.47
On 2024-12-12		 516.18
On 2024-12-20		 -6.23 535.09
WTD 550.18
On 2025-01-10		 530.45
On 2025-01-07		 12.18 2.27 550.00
On 2025-01-07		 532.00
On 2025-01-08		 -3.27 541.44
MTD 550.18
On 2025-01-10		 520.92
On 2025-01-02		 25.51 4.89 550.00
On 2025-01-07		 532.00
On 2025-01-08		 -3.27 537.51
As of Friday, January 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

171.69 -1.20 -0.69 5,023,901
KO

The Coca-Cola Company

61.07 -0.64 -1.04 22,392,600
PFE

Pfizer Inc.

26.72 -0.14 -0.52 31,175,398
VZ

Verizon Communications Inc.

37.81 -1.13 -2.90 27,292,574
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,938.45 -696.75 -1.63 536,669,393
DJTA

Dow Jones Transportation Average

15,923.42 -183.63 -1.14 158,377,156
SPX

S&P 500 Index

5,827.04 -91.21 -1.54
OEX

S&P 100 Index

2,857.98 -45.27 -1.56
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,847.58 -333.38 -1.57
NYA

NYSE Composite Index

18,963.01 -277.73 -1.44
XAX

NYSE AMEX Composite Index

4,914.86 +12.77 +0.26
RUI

RUSSELL 1000 Index

3,194.67 -49.46 -1.52
RUT

Russell 2000 Index

2,189.23 -49.73 -2.22
RUA

Russell 3000 Index

3,327.73 -52.64 -1.56
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.54 +1.84 +10.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 +0.81 +3.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 +1.25 +6.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.97 +1.63 +8.43
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,166.34 -138.22 -1.34
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

547.47 +3.45 +0.63 1,707,509