Intuitive Surgical Stock Price History
| ISRG Stock | USD 573.74 17.27 2.92% |
Below is the normalized historical share price chart for Intuitive Surgical extending back to June 13, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Intuitive Surgical stands at 573.74, as last reported on the 25th of February, with the highest price reaching 584.88 and the lowest price hitting 556.20 during the day.
If you're considering investing in Intuitive Stock, it is important to understand the factors that can impact its price. At this point, Intuitive Surgical is very steady. Intuitive Surgical holds Efficiency (Sharpe) Ratio of 0.0648, which attests that the entity had a 0.0648 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Intuitive Surgical, which you can use to evaluate the volatility of the firm. Please check out Intuitive Surgical's Downside Deviation of 1.58, market risk adjusted performance of 0.1769, and Risk Adjusted Performance of 0.063 to validate if the risk estimate we provide is consistent with the expected return of 0.11%.
At this time, Intuitive Surgical's Other Stockholder Equity is most likely to increase significantly in the upcoming years. The Intuitive Surgical's current Common Stock is estimated to increase to about 483 K, while Capital Stock is projected to decrease to roughly 298.6 K. . The Intuitive Surgical's current Price To Sales Ratio is estimated to increase to 23.31. The Intuitive Surgical's current Price Earnings Ratio is estimated to increase to 83.82. Intuitive Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 13th of June 2000 | 200 Day MA 492.8847 | 50 Day MA 564.7646 | Beta 1.391 |
Intuitive |
Sharpe Ratio = 0.0648
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | ISRG | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.71 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.06 actual daily | 5 95% of assets perform better |
Based on monthly moving average Intuitive Surgical is performing at about 5% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Intuitive Surgical by adding it to a well-diversified portfolio.
Price Book 12.8266 | Enterprise Value Ebitda 73.5617 | Price Sales 24.5002 | Shares Float 354.5 M | Wall Street Target Price 632.5286 |
Intuitive Surgical Stock Price History Chart
There are several ways to analyze Intuitive Stock price data. The simplest method is using a basic Intuitive candlestick price chart, which shows Intuitive Surgical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | January 22, 2025 | 610.45 |
| Lowest Price | December 31, 2024 | 521.96 |
Intuitive Surgical February 25, 2025 Stock Price Synopsis
Various analyses of Intuitive Surgical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Intuitive Stock. It can be used to describe the percentage change in the price of Intuitive Surgical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Intuitive Stock.| Intuitive Surgical Accumulation Distribution | 124,963 | |
| Intuitive Surgical Price Rate Of Daily Change | 0.97 | |
| Intuitive Surgical Price Action Indicator | (5.44) | |
| Intuitive Surgical Price Daily Balance Of Power | (0.60) |
Intuitive Surgical February 25, 2025 Stock Price Analysis
Intuitive Stock Price History Data
The price series of Intuitive Surgical for the period between Wed, Nov 27, 2024 and Tue, Feb 25, 2025 has a statistical range of 88.49 with a coefficient of variation of 4.82. Under current investment horizon, the daily prices are spread out with arithmetic mean of 559.9. The median price for the last 90 days is 547.65. The company completed 3:1 stock split on 5th of October 2021.| Open | High | Low | Close | Volume | ||
| 02/25/2025 | 583.70 | 584.88 | 556.20 | 573.74 | 2,548,409 | |
| 02/24/2025 | 594.47 | 600.58 | 590.66 | 591.01 | 1,441,148 | |
| 02/21/2025 | 605.09 | 607.35 | 590.37 | 591.79 | 1,674,722 | |
| 02/20/2025 | 607.15 | 608.17 | 597.77 | 606.57 | 1,328,096 | |
| 02/19/2025 | 601.33 | 609.08 | 596.47 | 608.48 | 1,285,836 | |
| 02/18/2025 | 595.46 | 601.59 | 586.61 | 600.89 | 1,695,961 | |
| 02/14/2025 | 593.16 | 599.26 | 588.52 | 595.55 | 1,188,792 | |
| 02/13/2025 | 590.86 | 593.17 | 583.23 | 591.39 | 1,270,477 | |
| 02/12/2025 | 586.49 | 591.82 | 581.05 | 589.61 | 1,114,758 | |
| 02/11/2025 | 591.23 | 592.83 | 587.00 | 591.65 | 837,240 | |
| 02/10/2025 | 590.00 | 595.96 | 586.77 | 595.70 | 1,248,961 | |
| 02/07/2025 | 590.50 | 594.08 | 582.16 | 582.98 | 1,060,978 | |
| 02/06/2025 | 592.78 | 592.86 | 585.40 | 588.50 | 1,007,785 | |
| 02/05/2025 | 580.46 | 592.64 | 580.16 | 590.90 | 1,521,646 | |
| 02/04/2025 | 573.21 | 582.85 | 573.08 | 579.65 | 1,416,519 | |
| 02/03/2025 | 564.87 | 583.58 | 563.27 | 578.55 | 1,830,778 | |
| 01/31/2025 | 576.74 | 586.89 | 570.86 | 571.88 | 1,828,397 | |
| 01/30/2025 | 581.24 | 584.42 | 577.35 | 580.18 | 1,986,680 | |
| 01/29/2025 | 571.11 | 578.41 | 569.49 | 572.71 | 1,597,890 | |
| 01/28/2025 | 566.60 | 584.48 | 563.85 | 574.14 | 2,332,427 | |
| 01/27/2025 | 574.68 | 579.34 | 563.35 | 573.48 | 2,441,593 | |
| 01/24/2025 | 581.90 | 591.91 | 573.32 | 584.05 | 4,357,650 | |
| 01/23/2025 | 612.00 | 616.00 | 602.00 | 608.66 | 2,322,245 | |
| 01/22/2025 | 608.03 | 614.72 | 602.45 | 610.45 | 2,100,566 | |
| 01/21/2025 | 598.11 | 606.27 | 593.82 | 604.12 | 1,993,501 | |
| 01/17/2025 | 597.68 | 597.68 | 583.24 | 592.64 | 2,635,153 | |
| 01/16/2025 | 582.60 | 585.50 | 573.00 | 584.08 | 2,119,549 | |
| 01/15/2025 | 555.05 | 584.60 | 549.17 | 580.11 | 3,553,382 | |
| 01/14/2025 | 539.28 | 544.55 | 535.59 | 538.88 | 1,355,120 | |
| 01/13/2025 | 543.40 | 543.75 | 530.25 | 539.75 | 1,461,405 | |
| 01/10/2025 | 540.56 | 550.18 | 537.17 | 547.47 | 1,732,379 | |
| 01/08/2025 | 533.33 | 547.47 | 532.00 | 544.02 | 1,359,579 | |
| 01/07/2025 | 547.67 | 550.00 | 530.45 | 531.88 | 1,589,730 | |
| 01/06/2025 | 535.29 | 543.74 | 532.15 | 542.37 | 1,229,214 | |
| 01/03/2025 | 527.61 | 536.65 | 525.35 | 535.29 | 1,250,986 | |
| 01/02/2025 | 521.19 | 528.89 | 520.92 | 524.03 | 907,705 | |
| 12/31/2024 | 527.77 | 529.81 | 520.01 | 521.96 | 884,011 | |
| 12/30/2024 | 528.43 | 529.02 | 520.56 | 526.96 | 900,000 | |
| 12/27/2024 | 536.01 | 537.34 | 529.31 | 534.88 | 1,013,217 | |
| 12/26/2024 | 534.86 | 540.13 | 533.99 | 538.83 | 767,024 | |
| 12/24/2024 | 528.01 | 537.36 | 527.26 | 537.02 | 629,180 | |
| 12/23/2024 | 524.88 | 527.94 | 520.03 | 527.22 | 1,070,062 | |
| 12/20/2024 | 521.45 | 530.97 | 516.18 | 524.43 | 3,934,186 | |
| 12/19/2024 | 532.74 | 536.50 | 523.41 | 523.91 | 2,066,806 | |
| 12/18/2024 | 543.12 | 547.19 | 526.23 | 526.47 | 1,488,083 | |
| 12/17/2024 | 539.50 | 546.01 | 531.42 | 545.16 | 1,476,040 | |
| 12/16/2024 | 539.98 | 547.90 | 539.11 | 541.99 | 1,534,879 | |
| 12/13/2024 | 542.59 | 547.10 | 539.03 | 539.58 | 1,071,762 | |
| 12/12/2024 | 543.10 | 550.47 | 541.37 | 544.72 | 1,213,291 | |
| 12/11/2024 | 538.22 | 548.53 | 538.22 | 543.60 | 999,713 | |
| 12/10/2024 | 540.16 | 543.33 | 536.68 | 538.09 | 1,047,954 | |
| 12/09/2024 | 552.31 | 553.56 | 532.14 | 538.86 | 1,429,189 | |
| 12/06/2024 | 548.21 | 556.23 | 548.21 | 550.41 | 1,026,321 | |
| 12/05/2024 | 548.00 | 551.81 | 544.43 | 547.65 | 945,513 | |
| 12/04/2024 | 542.01 | 552.08 | 539.20 | 549.95 | 1,350,440 | |
| 12/03/2024 | 537.02 | 541.99 | 533.01 | 541.71 | 1,379,372 | |
| 12/02/2024 | 546.30 | 546.45 | 540.20 | 542.85 | 1,005,366 | |
| 11/29/2024 | 539.00 | 543.17 | 536.03 | 542.00 | 718,571 | |
| 11/27/2024 | 543.08 | 543.97 | 538.23 | 538.55 | 938,549 | |
| 11/26/2024 | 542.06 | 545.00 | 537.28 | 542.10 | 1,152,817 | |
| 11/25/2024 | 548.82 | 549.31 | 533.56 | 536.55 | 2,077,227 |
About Intuitive Surgical Stock history
Intuitive Surgical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Intuitive is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Intuitive Surgical will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Intuitive Surgical stock prices may prove useful in developing a viable investing in Intuitive Surgical
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 362 M | 336.3 M | |
| Net Income Applicable To Common Shares | 1.5 B | 1.6 B |
Intuitive Surgical Quarterly Net Working Capital |
|
Intuitive Surgical Stock Technical Analysis
Intuitive Surgical technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Price Ceiling Movement Now
Price Ceiling MovementCalculate and plot Price Ceiling Movement for different equity instruments |
| All Next | Launch Module |
Intuitive Surgical Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Intuitive Surgical's price direction in advance. Along with the technical and fundamental analysis of Intuitive Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Intuitive to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.063 | |||
| Jensen Alpha | 0.1152 | |||
| Total Risk Alpha | 0.1076 | |||
| Sortino Ratio | 0.072 | |||
| Treynor Ratio | 0.1669 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Intuitive Stock analysis
When running Intuitive Surgical's price analysis, check to measure Intuitive Surgical's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Intuitive Surgical is operating at the current time. Most of Intuitive Surgical's value examination focuses on studying past and present price action to predict the probability of Intuitive Surgical's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Intuitive Surgical's price. Additionally, you may evaluate how the addition of Intuitive Surgical to your portfolios can decrease your overall portfolio volatility.
| Content Syndication Quickly integrate customizable finance content to your own investment portal | |
| Headlines Timeline Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Sign In To Macroaxis Sign in to explore Macroaxis' wealth optimization platform and fintech modules | |
| Bollinger Bands Use Bollinger Bands indicator to analyze target price for a given investing horizon | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
| Pattern Recognition Use different Pattern Recognition models to time the market across multiple global exchanges | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios |