Intuitive Surgical Stock Price History
| ISRG Stock | USD 483.12 2.03 0.42% |
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 483.12, as last reported on the 3rd of August, with the highest price reaching 486.06 and the lowest price hitting 473.24 during the day.
If you're considering investing in Intuitive Stock, it is important to understand the factors that can impact its price. Intuitive Surgical holds Efficiency (Sharpe) Ratio of -0.0964, which attests that the entity had a -0.0964 % return per unit of risk over the last 3 months. Intuitive Surgical exposes twenty-four 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 (0.09), risk adjusted performance of (0.04), and Standard Deviation of 1.47 to validate the risk estimate we provide.
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 531.9318 | 50 Day MA 524.7826 | Beta 1.647 |
Intuitive | Build AI portfolio with Intuitive Stock |
Sharpe Ratio = -0.0964
| 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
| 1.47 actual daily | 13 87% of assets are more volatile |
Expected Return
| -0.14 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.1 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.
Price Book 9.7047 | Enterprise Value Ebitda 52.9395 | Price Sales 18.9379 | Shares Float 356.3 M | Wall Street Target Price 583.6378 |
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 | May 14, 2025 | 565.94 |
| Lowest Price | July 31, 2025 | 481.09 |
Intuitive Surgical August 3, 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 | 1.00 | |
| Intuitive Surgical Price Action Indicator | 4.49 | |
| Intuitive Surgical Price Daily Balance Of Power | 0.16 |
Intuitive Surgical August 3, 2025 Stock Price Analysis
Intuitive Stock Price History Data
The price series of Intuitive Surgical for the period between Mon, May 5, 2025 and Sun, Aug 3, 2025 has a statistical range of 84.85 with a coefficient of variation of 4.08. Under current investment horizon, the daily prices are spread out with arithmetic mean of 529.14. The median price for the last 90 days is 529.42. The company completed 3:1 stock split on 5th of October 2021.| Open | High | Low | Close | Volume | ||
08/03/2025 | 475.46 | 486.06 | 473.24 | 483.12 | ||
| 08/01/2025 | 475.46 | 486.06 | 473.24 | 483.12 | 2,982,892 | |
07/31/2025 | 497.24 | 498.97 | 479.60 | 481.09 | 2,599,548 | |
| 07/30/2025 | 497.71 | 503.22 | 496.95 | 500.51 | 1,757,390 | |
| 07/29/2025 | 497.25 | 502.42 | 496.17 | 496.87 | 1,831,069 | |
| 07/28/2025 | 498.00 | 502.81 | 493.22 | 493.95 | 2,472,261 | |
| 07/25/2025 | 492.48 | 497.50 | 490.76 | 495.86 | 1,871,082 | |
07/24/2025 | 503.52 | 505.74 | 486.54 | 488.61 | 2,606,852 | |
| 07/23/2025 | 522.50 | 530.35 | 491.86 | 501.95 | 4,658,452 | |
07/22/2025 | 516.05 | 519.83 | 508.27 | 511.00 | 2,406,188 | |
| 07/21/2025 | 518.18 | 523.09 | 514.96 | 516.12 | 1,638,829 | |
07/18/2025 | 520.21 | 520.96 | 513.27 | 518.62 | 1,904,057 | |
07/17/2025 | 510.83 | 517.67 | 509.25 | 516.16 | 2,002,990 | |
| 07/16/2025 | 512.51 | 515.14 | 506.21 | 512.64 | 1,863,512 | |
07/15/2025 | 519.21 | 521.28 | 510.84 | 512.23 | 1,673,264 | |
07/14/2025 | 509.88 | 522.10 | 509.88 | 516.44 | 2,082,757 | |
07/11/2025 | 522.87 | 522.87 | 508.13 | 512.06 | 2,951,293 | |
07/10/2025 | 527.10 | 528.55 | 520.25 | 526.05 | 1,424,680 | |
07/09/2025 | 529.82 | 530.71 | 523.16 | 528.13 | 1,380,883 | |
07/08/2025 | 534.00 | 539.59 | 525.67 | 527.30 | 1,608,651 | |
07/07/2025 | 543.23 | 544.88 | 532.88 | 534.71 | 1,190,898 | |
07/03/2025 | 543.93 | 547.00 | 542.39 | 544.47 | 704,815 | |
07/02/2025 | 535.34 | 550.70 | 535.34 | 540.60 | 1,487,445 | |
07/01/2025 | 542.58 | 545.81 | 531.67 | 537.99 | 1,649,302 | |
06/30/2025 | 534.42 | 544.50 | 534.42 | 543.41 | 1,584,108 | |
06/27/2025 | 536.87 | 544.24 | 533.09 | 533.71 | 2,016,265 | |
06/26/2025 | 527.01 | 539.63 | 525.84 | 534.19 | 1,966,309 | |
06/25/2025 | 524.30 | 528.14 | 521.26 | 521.63 | 1,178,022 | |
06/24/2025 | 518.80 | 523.97 | 510.78 | 523.08 | 1,593,613 | |
06/23/2025 | 508.00 | 515.36 | 503.18 | 515.09 | 1,218,823 | |
06/20/2025 | 514.70 | 515.01 | 508.76 | 509.36 | 2,829,911 | |
06/18/2025 | 512.11 | 513.96 | 506.54 | 509.49 | 1,173,819 | |
06/17/2025 | 515.81 | 517.72 | 508.99 | 512.11 | 1,506,320 | |
06/16/2025 | 514.00 | 523.53 | 514.00 | 519.04 | 1,513,885 | |
06/13/2025 | 503.29 | 518.17 | 500.29 | 512.18 | 2,183,018 | |
06/12/2025 | 520.26 | 522.00 | 511.76 | 513.00 | 2,390,713 | |
06/11/2025 | 529.14 | 529.34 | 521.50 | 522.41 | 1,676,780 | |
06/10/2025 | 525.81 | 531.93 | 520.30 | 529.60 | 2,026,872 | |
06/09/2025 | 531.50 | 531.59 | 498.17 | 526.15 | 4,805,318 | |
06/06/2025 | 562.18 | 564.15 | 555.76 | 557.08 | 1,104,248 | |
06/05/2025 | 560.70 | 563.94 | 557.21 | 558.06 | 1,242,427 | |
06/04/2025 | 552.58 | 559.69 | 550.93 | 557.95 | 1,147,608 | |
06/03/2025 | 550.68 | 555.13 | 548.02 | 551.85 | 1,713,541 | |
06/02/2025 | 549.06 | 554.70 | 542.52 | 553.29 | 1,059,480 | |
05/30/2025 | 554.52 | 555.00 | 545.73 | 552.34 | 2,091,051 | |
05/29/2025 | 556.47 | 559.80 | 551.40 | 555.75 | 1,139,292 | |
05/28/2025 | 550.51 | 556.16 | 549.43 | 552.41 | 1,009,709 | |
05/27/2025 | 548.66 | 553.16 | 547.09 | 550.19 | 1,244,613 | |
05/23/2025 | 535.50 | 542.07 | 529.15 | 539.54 | 1,138,584 | |
05/22/2025 | 544.81 | 546.04 | 540.79 | 542.67 | 1,129,129 | |
05/21/2025 | 556.56 | 558.76 | 545.53 | 547.07 | 1,507,808 | |
05/20/2025 | 557.29 | 558.00 | 553.00 | 557.16 | 1,234,799 | |
05/19/2025 | 554.34 | 562.61 | 553.94 | 561.63 | 1,419,749 | |
05/16/2025 | 563.58 | 563.94 | 555.62 | 563.60 | 1,422,457 | |
05/15/2025 | 559.32 | 564.06 | 549.55 | 560.28 | 1,794,668 | |
05/14/2025 | 563.00 | 566.80 | 560.29 | 565.94 | 1,409,707 | |
05/13/2025 | 561.67 | 568.69 | 559.88 | 563.95 | 1,529,279 | |
05/12/2025 | 551.97 | 561.62 | 547.68 | 561.43 | 2,036,886 | |
05/09/2025 | 540.00 | 542.74 | 532.90 | 536.51 | 925,657 | |
05/08/2025 | 540.00 | 546.56 | 538.01 | 538.16 | 1,470,197 | |
05/07/2025 | 532.74 | 539.05 | 528.87 | 536.15 | 1,311,619 |
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 Piotroski F Score Now
Piotroski F ScoreGet Piotroski F Score based on the binary analysis strategy of nine different fundamentals |
| 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 | (0.04) | |||
| Jensen Alpha | (0.20) | |||
| Total Risk Alpha | (0.29) | |||
| Treynor Ratio | (0.1) |
| 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.
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Positions Ratings Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| FinTech Suite Use AI to screen and filter profitable investment opportunities | |
| Portfolio Diagnostics Use generated alerts and portfolio events aggregator to diagnose current holdings |