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.

Sharpe Ratio = -0.0309

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsISRG

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 PriceFebruary 19, 2025608.48
Lowest PriceApril 4, 2025451.58

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

When benchmark price declines in a down market, there may be an uptick in Intuitive Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Intuitive Surgical intraday prices and daily technical indicators to check the level of noise trading in Intuitive Stock and then apply it to test your longer-term investment strategies against Intuitive.

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.
OpenHighLowCloseVolume
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.
A focus of Intuitive Surgical technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intuitive Surgical trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Insider Screener Now

   

Insider Screener

Find 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.

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