ISRG: Intuitive Surgical Inc.

As of Monday, September 28th, 2026

$ 414.79

+9.61 +2.37%

Open: 405.18
High: 416.51
Low: 402.75
Volume: 2,561,577
Previous Close on Friday, September 25th, 2026

$ 405.18

+5.66 +1.42%

Open: 397.65
High: 406.39
Low: 391.92
Volume: 2,465,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-28 405.18 416.51 402.75 414.79 2,561,577 +9.61 +2.37
2026-09-25 397.65 406.39 391.92 405.18 2,465,170 +5.66 +1.42
2026-09-24 396.73 404.19 395.18 399.52 1,555,523 +1.22 +0.31
2026-09-23 400.88 404.44 396.05 398.30 1,634,515 -3.79 -0.94
2026-09-22 403.00 403.97 397.72 402.09 1,642,396 +0.44 +0.11
2026-09-21 393.89 403.48 391.04 401.65 2,965,607 +8.32 +2.12
2026-09-18 381.51 394.91 379.50 393.33 4,841,398 +9.79 +2.55
2026-09-17 385.57 388.20 378.28 383.54 2,367,746 +1.17 +0.31
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 416.51
On 2026-09-28		 391.92
On 2026-09-25		 13.14 3.27 404.44
On 2026-09-23		 395.18
On 2026-09-24		 -2.29 403.98
10D 416.51
On 2026-09-28		 368.85
On 2026-09-15		 36.85 9.75 404.44
On 2026-09-23		 395.18
On 2026-09-24		 -2.29 395.79
20D 416.51
On 2026-09-28		 345.25
On 2026-09-10		 42.19 11.32 382.41
On 2026-09-02		 345.25
On 2026-09-10		 -9.72 381.17
WTD 416.51
On 2026-09-28		 402.75
On 2026-09-28		 9.61 2.37 -- -- -- 414.79
MTD 416.51
On 2026-09-28		 345.25
On 2026-09-10		 37.93 10.06 382.41
On 2026-09-02		 345.25
On 2026-09-10		 -9.72 381.40
As of Monday, September 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

318.24 -8.85 -2.71 4,161,606
KO

The Coca-Cola Company

87.18 -0.63 -0.72 14,475,080
PFE

Pfizer Inc.

28.72 +0.05 +0.17 24,700,164
VZ

Verizon Communications Inc.

46.68 -0.40 -0.85 16,631,197
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,481.51 -347.11 -0.67 455,450,713
DJTA

Dow Jones Transportation Average

19,582.54 +10.32 +0.05 64,186,789
SPX

S&P 500 Index

7,683.69 -59.72 -0.77
OEX

S&P 100 Index

3,836.54 -31.64 -0.82
NDX

NASDAQ 100 Index

30,276.81 -331.32 -1.08
NYA

NYSE Composite Index

23,757.31 -155.28 -0.65
XAX

NYSE AMEX Composite Index

8,174.64 -75.76 -0.92
RUI

RUSSELL 1000 Index

4,173.41 -34.42 -0.82
RUT

Russell 2000 Index

2,817.91 -19.64 -0.69
RUA

Russell 3000 Index

4,346.34 -35.63 -0.81
VIX

CBOE Volatility Index

16.07 +1.20 +8.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.66 +0.06 +0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.25 +0.24 +1.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.23 +0.30 +1.67
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

414.79 +9.61 +2.37 2,561,577