Intuitive Surgical Stock Price History
ISRG Stock | USD 529.42 12.24 2.37% |
If you're considering investing in Intuitive Stock, it is important to understand the factors that can impact its price. As of today, the current price of Intuitive Surgical stands at 529.42, as last reported on the 4th of May, with the highest price reaching 535.60 and the lowest price hitting 525.02 during the day. Intuitive Surgical holds Efficiency (Sharpe) Ratio of -0.0309, which attests that the entity had a -0.0309 % return per unit of risk over the last 3 months. Intuitive Surgical exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Intuitive Surgical's Market Risk Adjusted Performance of 0.4195, risk adjusted performance of (0.05), and Standard Deviation of 3.04 to validate the risk estimate we provide.
Intuitive Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Intuitive | Build AI portfolio with Intuitive Stock |
Sharpe Ratio = -0.0309
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | ISRG |
Estimated Market Risk
3.04 actual daily | 27 73% of assets are more volatile |
Expected Return
-0.09 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.03 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Intuitive Surgical is not performing at its full potential. However, 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 Intuitive Surgical to a well-diversified portfolio.
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 | February 19, 2025 | 608.48 |
Lowest Price | April 4, 2025 | 451.58 |
Intuitive Surgical May 4, 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 Price Rate Of Daily Change | 1.02 | |
Intuitive Surgical Price Action Indicator | 5.23 | |
Intuitive Surgical Price Daily Balance Of Power | 1.16 |
Intuitive Surgical May 4, 2025 Stock Price Analysis
Intuitive Stock Price History Data
The price series of Intuitive Surgical for the period between Mon, Feb 3, 2025 and Sun, May 4, 2025 has a statistical range of 156.9 with a coefficient of variation of 8.65. Under current investment horizon, the daily prices are spread out with arithmetic mean of 527.17. The median price for the last 90 days is 514.59. The company completed 3:1 stock split on 5th of October 2021.Open | High | Low | Close | Volume | ||
05/04/2025 | 526.74 | 535.60 | 525.02 | 529.42 | ||
05/02/2025 | 526.74 | 535.60 | 525.02 | 529.42 | 1,440,611 | |
05/01/2025 | 518.12 | 524.44 | 512.67 | 517.18 | 1,673,361 | |
04/30/2025 | 509.99 | 517.60 | 501.67 | 515.80 | 1,650,613 | |
04/29/2025 | 512.90 | 516.78 | 507.51 | 514.89 | 1,321,642 | |
04/28/2025 | 515.91 | 518.40 | 508.17 | 514.01 | 1,386,296 | |
04/25/2025 | 513.18 | 515.36 | 505.75 | 514.59 | 2,015,982 | |
04/24/2025 | 490.82 | 511.76 | 489.43 | 508.13 | 2,287,128 | |
04/23/2025 | 500.00 | 517.31 | 485.09 | 487.93 | 3,769,739 | |
04/22/2025 | 475.53 | 482.59 | 464.71 | 478.74 | 3,094,239 | |
04/21/2025 | 475.94 | 478.90 | 463.05 | 468.32 | 2,648,532 | |
04/17/2025 | 484.85 | 489.25 | 481.39 | 482.74 | 1,619,002 | |
04/16/2025 | 483.90 | 492.04 | 477.62 | 481.34 | 1,990,578 | |
04/15/2025 | 487.46 | 494.64 | 483.69 | 488.27 | 1,733,046 | |
04/14/2025 | 502.27 | 506.14 | 487.20 | 490.13 | 1,518,063 | |
04/11/2025 | 489.27 | 496.61 | 480.29 | 493.60 | 2,843,250 | |
04/10/2025 | 509.00 | 510.60 | 472.02 | 489.52 | 4,054,396 | |
04/09/2025 | 450.00 | 529.19 | 442.90 | 522.95 | 6,037,486 | |
04/08/2025 | 479.58 | 488.47 | 450.91 | 457.63 | 3,156,791 | |
04/07/2025 | 430.97 | 479.89 | 425.00 | 463.62 | 4,124,798 | |
04/04/2025 | 476.84 | 480.56 | 451.02 | 451.58 | 4,108,094 | |
04/03/2025 | 487.58 | 504.09 | 484.88 | 494.61 | 2,727,880 | |
04/02/2025 | 488.60 | 508.62 | 486.43 | 507.05 | 1,428,576 | |
04/01/2025 | 492.26 | 497.30 | 486.24 | 496.36 | 1,609,933 | |
03/31/2025 | 484.46 | 497.77 | 479.48 | 495.27 | 2,289,925 | |
03/28/2025 | 505.06 | 505.19 | 488.57 | 491.84 | 1,967,313 | |
03/27/2025 | 505.98 | 513.05 | 502.29 | 507.90 | 1,472,753 | |
03/26/2025 | 520.89 | 520.89 | 506.69 | 509.03 | 1,980,609 | |
03/25/2025 | 514.00 | 520.39 | 511.95 | 519.81 | 2,526,843 | |
03/24/2025 | 504.74 | 510.78 | 501.84 | 508.58 | 1,905,229 | |
03/21/2025 | 483.11 | 492.75 | 477.28 | 492.49 | 3,368,474 | |
03/20/2025 | 490.40 | 500.29 | 490.28 | 491.81 | 2,108,828 | |
03/19/2025 | 486.00 | 496.27 | 482.80 | 492.06 | 2,097,955 | |
03/18/2025 | 487.34 | 488.55 | 478.41 | 483.95 | 1,728,320 | |
03/17/2025 | 480.00 | 495.82 | 474.90 | 488.80 | 3,210,964 | |
03/14/2025 | 482.69 | 492.28 | 476.57 | 484.44 | 4,238,997 | |
03/13/2025 | 498.71 | 500.76 | 474.37 | 476.78 | 3,643,693 | |
03/12/2025 | 511.06 | 519.51 | 496.31 | 497.30 | 2,557,690 | |
03/11/2025 | 481.23 | 496.19 | 478.45 | 493.72 | 3,222,857 | |
03/10/2025 | 503.91 | 503.91 | 476.37 | 482.61 | 5,515,948 | |
03/07/2025 | 533.18 | 534.24 | 502.84 | 518.26 | 3,687,914 | |
03/06/2025 | 558.95 | 561.69 | 537.51 | 538.57 | 2,365,465 | |
03/05/2025 | 554.17 | 569.00 | 554.17 | 568.02 | 2,039,316 | |
03/04/2025 | 563.69 | 565.80 | 545.54 | 557.96 | 2,209,396 | |
03/03/2025 | 573.78 | 584.90 | 563.96 | 566.98 | 1,707,557 | |
02/28/2025 | 566.95 | 574.00 | 556.75 | 573.15 | 2,399,879 | |
02/27/2025 | 581.83 | 583.25 | 562.40 | 563.77 | 1,482,574 | |
02/26/2025 | 570.85 | 586.74 | 569.64 | 580.93 | 1,098,017 | |
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 |
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
Intuitive Surgical, Inc. develops, manufactures, and markets products that enable physicians and healthcare providers to enhance the quality of and access to minimally invasive care in the United States and internationally. The company was incorporated in 1995 and is headquartered in Sunnyvale, California. Intuitive Surg operates under Medical Instruments Supplies classification in the United States and is traded on NASDAQ Exchange. It employs 9793 people.
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 Insider Screener Now
Insider ScreenerFind insiders across different sectors to evaluate their impact on performance |
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 | (0.05) | |||
Jensen Alpha | (0.13) | |||
Total Risk Alpha | 0.1101 | |||
Treynor Ratio | 0.4095 |
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.
Portfolio File Import Quickly import all of your third-party portfolios from your local drive in csv format | |
Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
Price Exposure Probability Analyze equity upside and downside potential for a given time horizon across multiple markets | |
Performance Analysis Check effects of mean-variance optimization against your current asset allocation | |
Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm | |
Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
Money Managers Screen money managers from public funds and ETFs managed around the world | |
Fundamental Analysis View fundamental data based on most recent published financial statements | |
Instant Ratings Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance |