ISRG: Intuitive Surgical Inc.

As of Friday, August 14th, 2026

$ 394.51

-6.76 -1.68%

Open: 401.02
High: 402.46
Low: 394.06
Volume: 1,977,418
Previous Close on Thursday, August 13th, 2026

$ 401.27

-- 0 0%

Open: 403.72
High: 404.69
Low: 398.00
Volume: 2,334,663

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-14 401.02 402.46 394.06 394.51 1,977,418 -6.76 -1.68
2026-08-13 403.72 404.69 398.00 401.27 2,334,663 0.00 0.00
2026-08-12 403.81 404.98 397.17 401.27 3,114,594 +0.04 +0.01
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
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 404.98
On 2026-08-12		 378.00
On 2026-08-10		 15.70 4.14 404.98
On 2026-08-12		 394.06
On 2026-08-14		 -2.70 398.33
10D 404.98
On 2026-08-12		 360.98
On 2026-08-03		 41.18 11.65 404.98
On 2026-08-12		 394.06
On 2026-08-14		 -2.70 386.31
20D 404.98
On 2026-08-12		 328.57
On 2026-07-23		 49.09 14.21 362.85
On 2026-07-21		 328.57
On 2026-07-23		 -9.45 367.73
WTD 404.98
On 2026-08-12		 378.00
On 2026-08-10		 15.70 4.14 404.98
On 2026-08-12		 394.06
On 2026-08-14		 -2.70 398.33
MTD 404.98
On 2026-08-12		 360.98
On 2026-08-03		 41.18 11.65 404.98
On 2026-08-12		 394.06
On 2026-08-14		 -2.70 386.31
As of Friday, August 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.38 +7.74 +2.15 2,922,603
KO

The Coca-Cola Company

87.71 +0.29 +0.33 8,962,067
PFE

Pfizer Inc.

26.79 -0.01 -0.04 23,129,735
VZ

Verizon Communications Inc.

48.48 +0.26 +0.54 14,997,421
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,732.41 -107.67 -0.20 318,730,481
DJTA

Dow Jones Transportation Average

21,792.39 -135.59 -0.62 44,292,047
SPX

S&P 500 Index

7,785.76 -13.42 -0.17
OEX

S&P 100 Index

3,829.84 -12.42 -0.32
NDX

NASDAQ 100 Index

30,046.14 -38.36 -0.13
NYA

NYSE Composite Index

24,821.68 +11.36 +0.05
XAX

NYSE AMEX Composite Index

8,925.75 +53.44 +0.60
RUI

RUSSELL 1000 Index

4,245.65 -7.06 -0.17
RUT

Russell 2000 Index

3,068.42 +15.56 +0.51
RUA

Russell 3000 Index

4,433.85 -6.11 -0.14
VIX

CBOE Volatility Index

14.25 -0.31 -2.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.06 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.80 -0.13 -0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.46 -0.13 -0.70
 
Recent
Ticker Last Chg %Chg Volume
ISRG

Intuitive Surgical Inc.

394.51 -6.76 -1.68 1,977,418