|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 542.32 USD | -0.92% |
|
-5.74% | +3.90% |
Quotes 5-day view: Intuitive Surgical, Inc.
Delayed Quote Nasdaq
| 2025-12-08 | 2025-12-09 | 2025-12-10 | 2025-12-11 | 2025-12-12 | |
|---|---|---|---|---|---|
| Last | 566.89 $ | 558.13 $ | 555.92 $ | 547.36 $ | 542.32 $ |
| Volume | 1,298,899 | 1,229,982 | 1,563,110 | 1,573,821 | 2,116,297 |
| Change | -1.47% | -1.55% | -0.40% | -1.54% | -0.92% |
| Opening | 576.15 $ | 566.50 $ | 557.76 $ | 545.46 $ | 546.00 $ |
| High | 576.15 $ | 569.00 $ | 560.05 $ | 553.39 $ | 548.99 $ |
| Low | 562.67 $ | 557.50 $ | 546.55 $ | 542.71 $ | 537.69 $ |
Performance
| 1 day | -0.92% | ||
| 1 week | -5.74% | ||
| Current month | -5.43% | ||
| 1 month | -5.26% | ||
| 3 months | +20.60% | ||
| 6 months | +5.72% | ||
| Current year | +3.90% | ||
| 1 year | -0.44% | ||
| 3 years | +98.04% | ||
| 5 years | +114.07% | ||
| 10 years | +832.41% |
Volumes
marketsDaily volume
2,116,297
Estimated daily volume
2,116,297
Avg. Volume 20 sessions
1,487,684
Daily volume ratio
1.42
Avg. Volume 20 sessions USD
806,800,786.88
Record volume 1
80,152,470
Record volume 2
66,050,910
Record volume 3
65,871,072
Capital turnover ratio
0
Float rotation
0
Basic data
Capitalization (USD)
192,250,310,309
Net sales (USD)
8,352,100,000
Number of employees
15,638
Sales / Employee (USD)
534,090
Free-Float
99.33 %
Free-Float capitalization (USD)
192,118,240,204
Average Daily Capital Traded
0.42%
Indicators
Moving average 5 days
554.12
Moving average 20 days
562.96
Moving average 50 days
525.2
Moving average 100 days
495.96
Price spread / (MMA5)
+2.18%
Price spread / (MMA20)
+3.81%
Price spread / (MMA50)
-3.16%
Price spread / (MMA100)
-8.55%
RSI 9 days
36.53
RSI 14 days
46.4
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.92% | -5.74% | -0.44% | +98.04% | 192B | |
| -1.14% | -0.09% | +9.01% | +0.82% | 215B | |
| -2.60% | +0.04% | -3.48% | -17.24% | 160B | |
| +0.90% | -5.07% | +2.39% | +96.44% | 137B | |
| +0.98% | +1.33% | -18.05% | -12.42% | 57.67B | |
| -1.38% | -3.61% | +12.32% | +10.30% | 48.21B | |
| -2.23% | -3.99% | -0.87% | -10.08% | 39.54B | |
| -2.43% | -1.76% | +2.85% | - | 38.25B | |
| -0.05% | -1.67% | +4.02% | +14.20% | 36.77B | |
| +2.07% | -1.27% | -25.79% | -36.66% | 34.25B | |
| Average | -0.68% | -2.07% | -1.81% | +15.94% | 95.91B | |
| Weighted average by Cap. | -0.87% | -2.29% | +0.54% | +30.57% |
Historical Quotes: Intuitive Surgical, Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2f2e9bee29e2197.jrnqmU7lS_MHJ6Vl1_Fo8ixY3I3hhto6yJpU0onKid8.zOq4z3qhMbVfV-0og8EQl0hv5dSVyIV5h6hkhN38yOrI0IXAH60bvUl2lQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 542.32 | 657,618 | 1,499,312 |
| 03:59:59 pm | 542.39 | 40 | 841,694 |
| 03:59:59 pm | 542.41 | 100 | 841,654 |
| 03:59:59 pm | 542.40 | 53 | 841,554 |
| 03:59:59 pm | 542.44 | 40 | 841,501 |
| 03:59:59 pm | 542.44 | 40 | 841,461 |
| 03:59:59 pm | 542.44 | 40 | 841,421 |
| 03:59:59 pm | 542.44 | 40 | 841,381 |
| 03:59:59 pm | 542.44 | 59 | 841,341 |
| 03:59:59 pm | 542.44 | 59 | 841,282 |
Course Extremes
| 1 week | 537.69 |  | 576.15 |
| 1 month | 537.69 | | 582.41 |
| Current year | 425 | | 616 |
| 1 year | 425 | | 616 |
| 3 years | 222.65 | | 616 |
| 5 years | 180.07 | | 616 |
| 10 years | 55.78 | | 616 |
Monthly variations
Annual variations
| 2025 | +3.90% | ||
| 2024 | +54.72% | ||
| 2023 | +27.14% | ||
| 2022 | -26.15% | ||
| 2021 | +31.76% | ||
| 2020 | +38.39% | ||
| 2019 | +23.43% | ||
| 2018 | +31.23% | ||
| 2017 | +72.64% | ||
| 2016 | +16.11% | ||
| 2015 | +3.26% | ||
| 2014 | +37.72% | ||
| 2013 | -21.68% | ||
| 2012 | +5.91% | ||
| 2011 | +79.64% | ||
| 2010 | -15.05% | ||
| 2009 | +138.94% | ||
| 2008 | -60.68% | ||
| 2007 | +236.81% | ||
| 2006 | -18.22% | ||
| 2005 | +193.03% | ||
| 2004 | +134.17% | ||
| 2003 | +38.72% | ||
| 2002 | -38.58% | ||
| 2001 | +18.00% | ||
| 2000 | -5.88% |
- Stock Market
- Equities
- ISRG Stock
- Quotes Intuitive Surgical, Inc.
Select your edition
All financial news and data tailored to specific country editions
