Intuitive Surgical Stock Price History
| ISRG Stock | USD 535.75 0.70 0.13% |
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 535.75, as last reported on the 12th of November 2024, with the highest price reaching 542.59 and the lowest price hitting 534.57 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 appears to be very steady, given 3 months investment horizon. Intuitive Surgical holds Efficiency (Sharpe) Ratio of 0.13, which attests that the entity had a 0.13% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Intuitive Surgical, which you can use to evaluate the volatility of the firm. Please utilize Intuitive Surgical's Market Risk Adjusted Performance of 0.3569, risk adjusted performance of 0.1127, and Downside Deviation of 1.09 to validate if our risk estimates are consistent with your expectations.
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 275 K. . At this time, Intuitive Surgical's Price To Operating Cash Flows Ratio is most likely to increase significantly in the upcoming years. The Intuitive Surgical's current Price To Free Cash Flows Ratio is estimated to increase to 165.96, while Price Book Value Ratio is projected to decrease to 4.90. 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 432.1584 | 50 Day MA 493.9154 | Beta 1.389 |
Intuitive |
Sharpe Ratio = 0.1287
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ISRG | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.69 actual daily | 15 85% of assets are more volatile |
Expected Return
| 0.22 actual daily | 4 96% of assets have higher returns |
Risk-Adjusted Return
| 0.13 actual daily | 10 90% of assets perform better |
Based on monthly moving average Intuitive Surgical is performing at about 10% 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 12.2454 | Enterprise Value Ebitda 73.9064 | Price Sales 24.2564 | Shares Float 354.1 M | Wall Street Target Price 539.24 |
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 | November 8, 2024 | 536.45 |
| Lowest Price | October 7, 2024 | 471.23 |
Intuitive Surgical November 12, 2024 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 | 31,008 | |
| Intuitive Surgical Price Rate Of Daily Change | 1.00 | |
| Intuitive Surgical Price Action Indicator | (3.18) | |
| Intuitive Surgical Price Daily Balance Of Power | (0.09) |
Intuitive Surgical November 12, 2024 Stock Price Analysis
Intuitive Stock Price History Data
The price series of Intuitive Surgical for the period between Wed, Aug 14, 2024 and Tue, Nov 12, 2024 has a statistical range of 73.02 with a coefficient of variation of 3.4. Under current investment horizon, the daily prices are spread out with arithmetic mean of 491.22. The median price for the last 90 days is 486.33. The company completed 3:1 stock split on 5th of October 2021.| Open | High | Low | Close | Volume | ||
| 11/11/2024 | 539.89 | 542.59 | 534.57 | 535.75 | 2,097,856 | |
| 11/08/2024 | 525.50 | 538.49 | 524.00 | 536.45 | 1,427,698 | |
| 11/07/2024 | 516.00 | 524.83 | 515.58 | 524.28 | 1,209,031 | |
| 11/06/2024 | 523.13 | 525.00 | 506.80 | 515.55 | 1,776,113 | |
| 11/05/2024 | 506.33 | 518.25 | 506.33 | 515.17 | 1,112,648 | |
| 11/04/2024 | 504.32 | 511.21 | 503.85 | 507.42 | 849,492 | |
| 11/01/2024 | 502.02 | 510.81 | 502.01 | 506.34 | 1,041,900 | |
| 10/31/2024 | 510.01 | 511.06 | 500.67 | 503.84 | 1,468,704 | |
| 10/30/2024 | 516.56 | 516.99 | 508.01 | 513.77 | 1,112,601 | |
| 10/29/2024 | 506.52 | 517.50 | 504.35 | 516.31 | 1,064,811 | |
| 10/28/2024 | 513.66 | 514.33 | 508.28 | 510.88 | 842,905 | |
| 10/25/2024 | 514.00 | 516.89 | 510.46 | 511.27 | 982,204 | |
| 10/24/2024 | 510.79 | 515.31 | 509.78 | 511.63 | 755,379 | |
| 10/23/2024 | 513.89 | 516.00 | 507.28 | 512.58 | 1,118,850 | |
| 10/22/2024 | 515.00 | 519.18 | 511.81 | 517.50 | 1,341,407 | |
| 10/21/2024 | 519.04 | 522.67 | 514.55 | 518.86 | 1,309,395 | |
| 10/18/2024 | 496.00 | 523.34 | 495.00 | 521.15 | 4,057,696 | |
| 10/17/2024 | 481.06 | 481.06 | 472.12 | 473.73 | 1,951,963 | |
| 10/16/2024 | 478.11 | 479.52 | 473.51 | 476.59 | 1,037,544 | |
| 10/15/2024 | 488.00 | 489.63 | 476.68 | 478.47 | 1,312,496 | |
| 10/14/2024 | 487.04 | 488.63 | 483.97 | 487.61 | 883,518 | |
| 10/11/2024 | 486.00 | 487.58 | 483.12 | 484.78 | 1,170,081 | |
| 10/10/2024 | 486.23 | 488.26 | 483.20 | 483.84 | 942,053 | |
| 10/09/2024 | 480.60 | 490.58 | 478.49 | 490.38 | 1,061,012 | |
| 10/08/2024 | 473.79 | 482.88 | 473.79 | 480.79 | 1,040,300 | |
| 10/07/2024 | 476.86 | 479.31 | 470.06 | 471.23 | 1,174,474 | |
| 10/04/2024 | 484.45 | 484.45 | 476.60 | 481.95 | 903,762 | |
| 10/03/2024 | 484.42 | 486.00 | 478.56 | 479.63 | 764,516 | |
| 10/02/2024 | 482.72 | 489.71 | 478.62 | 486.62 | 740,932 | |
| 10/01/2024 | 492.50 | 496.48 | 481.71 | 484.76 | 1,180,808 | |
| 09/30/2024 | 480.00 | 492.25 | 478.69 | 491.27 | 1,654,305 | |
| 09/27/2024 | 490.03 | 490.03 | 478.57 | 479.18 | 1,013,349 | |
| 09/26/2024 | 488.25 | 490.95 | 484.76 | 486.33 | 871,411 | |
| 09/25/2024 | 486.00 | 487.12 | 482.29 | 484.39 | 897,483 | |
| 09/24/2024 | 490.51 | 490.51 | 482.35 | 484.40 | 1,120,855 | |
| 09/23/2024 | 488.50 | 491.83 | 486.27 | 489.07 | 927,218 | |
| 09/20/2024 | 485.11 | 486.30 | 480.16 | 486.20 | 2,733,998 | |
| 09/19/2024 | 492.00 | 492.74 | 486.98 | 490.01 | 1,224,646 | |
| 09/18/2024 | 484.21 | 488.75 | 479.58 | 482.09 | 981,958 | |
| 09/17/2024 | 491.27 | 491.27 | 482.38 | 483.32 | 1,161,688 | |
| 09/16/2024 | 493.47 | 494.01 | 488.57 | 491.39 | 921,157 | |
| 09/13/2024 | 490.28 | 496.18 | 489.19 | 489.86 | 1,238,070 | |
| 09/12/2024 | 491.91 | 494.15 | 486.05 | 494.01 | 1,128,042 | |
| 09/11/2024 | 484.18 | 491.83 | 477.08 | 490.93 | 1,239,168 | |
| 09/10/2024 | 477.50 | 484.79 | 477.50 | 484.24 | 1,006,468 | |
| 09/09/2024 | 475.00 | 479.99 | 473.98 | 479.39 | 1,121,528 | |
| 09/06/2024 | 476.92 | 478.25 | 466.00 | 471.82 | 1,700,168 | |
| 09/05/2024 | 480.32 | 480.32 | 468.46 | 476.69 | 1,194,623 | |
| 09/04/2024 | 480.96 | 484.65 | 478.28 | 481.73 | 1,320,970 | |
| 09/03/2024 | 491.67 | 493.42 | 480.80 | 483.44 | 1,356,027 | |
| 08/30/2024 | 489.16 | 493.44 | 485.28 | 492.63 | 1,097,698 | |
| 08/29/2024 | 482.21 | 491.66 | 481.25 | 487.17 | 939,632 | |
| 08/28/2024 | 482.93 | 485.36 | 479.24 | 482.21 | 960,082 | |
| 08/27/2024 | 478.44 | 483.57 | 477.00 | 482.35 | 939,932 | |
| 08/26/2024 | 486.88 | 487.28 | 476.88 | 479.19 | 1,169,814 | |
| 08/23/2024 | 492.62 | 493.97 | 478.18 | 486.55 | 1,154,676 | |
| 08/22/2024 | 490.00 | 491.83 | 486.92 | 490.43 | 1,137,785 | |
| 08/21/2024 | 484.20 | 488.47 | 482.00 | 487.42 | 886,365 | |
| 08/20/2024 | 483.00 | 488.48 | 482.33 | 483.21 | 884,955 | |
| 08/19/2024 | 475.44 | 482.78 | 475.44 | 482.16 | 977,780 | |
| 08/16/2024 | 478.01 | 482.50 | 477.10 | 478.98 | 808,891 |
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 | 357.4 M | 333.9 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 | 0.1127 | |||
| Jensen Alpha | 0.1159 | |||
| Total Risk Alpha | (0.14) | |||
| Sortino Ratio | 0.0517 | |||
| Treynor Ratio | 0.3469 |
| 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.
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Latest Portfolios Quick portfolio dashboard that showcases your latest portfolios | |
| Efficient Frontier Plot and analyze your portfolio and positions against risk-return landscape of the market. | |
| Stock Screener Find equities using a custom stock filter or screen asymmetry in trading patterns, price, volume, or investment outlook. | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk | |
| Stocks Directory Find actively traded stocks across global markets | |
| Sync Your Broker Sync your existing holdings, watchlists, positions or portfolios from thousands of online brokerage services, banks, investment account aggregators and robo-advisors. | |
| My Watchlist Analysis Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like | |
| Watchlist Optimization Optimize watchlists to build efficient portfolios or rebalance existing positions based on the mean-variance optimization algorithm |