Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 480.99
+0.06 (0.01%)
Mar 20, 2026, 9:04 AM GMT
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 477.50 | 481.00 | 477.50 | 481.00 | - | 0.01% | 416 |
| Mar 19, 2026 | 477.60 | 492.78 | 473.03 | 480.93 | 480.93 | 0.10% | 538 |
| Mar 18, 2026 | 485.00 | 494.00 | 474.00 | 480.47 | 480.47 | -0.89% | 1,481 |
| Mar 17, 2026 | 481.30 | 494.09 | 476.63 | 484.78 | 484.78 | 0.55% | 648 |
| Mar 16, 2026 | 474.99 | 485.88 | 470.00 | 482.13 | 482.13 | 1.99% | 1,141 |
| Mar 13, 2026 | 480.00 | 488.48 | 458.01 | 472.73 | 472.73 | -1.50% | 1,855 |
| Mar 12, 2026 | 488.00 | 496.43 | 473.32 | 479.92 | 479.92 | -2.12% | 934 |
| Mar 11, 2026 | 487.00 | 496.60 | 479.47 | 490.32 | 490.32 | 0.80% | 1,239 |
| Mar 10, 2026 | 493.50 | 499.00 | 484.84 | 486.41 | 486.41 | -0.34% | 1,859 |
| Mar 9, 2026 | 481.88 | 491.00 | 473.00 | 488.09 | 488.09 | -0.01% | 837 |
| Mar 6, 2026 | 497.50 | 500.00 | 478.00 | 488.13 | 488.13 | -0.79% | 5,074 |
| Mar 5, 2026 | 506.43 | 511.00 | 489.01 | 492.00 | 492.00 | -2.20% | 853 |
| Mar 4, 2026 | 494.98 | 505.13 | 491.29 | 503.06 | 503.06 | 1.70% | 309 |
| Mar 3, 2026 | 496.13 | 496.25 | 485.99 | 494.65 | 494.65 | -0.47% | 1,328 |
| Mar 2, 2026 | 495.80 | 501.77 | 489.00 | 497.00 | 497.00 | -0.71% | 2,427 |
| Feb 27, 2026 | 503.01 | 506.88 | 495.00 | 500.57 | 500.57 | -1.26% | 946 |
| Feb 26, 2026 | 507.99 | 512.00 | 500.00 | 506.94 | 506.94 | 0.74% | 805 |
| Feb 25, 2026 | 495.26 | 505.74 | 493.00 | 503.22 | 503.22 | 1.61% | 28,659 |
| Feb 24, 2026 | 491.95 | 498.00 | 487.38 | 495.24 | 495.24 | 1.10% | 4,438 |
| Feb 23, 2026 | 501.21 | 507.60 | 486.87 | 489.84 | 489.84 | -2.47% | 846 |
| Feb 20, 2026 | 500.35 | 505.50 | 495.05 | 502.26 | 502.26 | 0.51% | 6,695 |
| Feb 19, 2026 | 500.18 | 503.73 | 491.04 | 499.73 | 499.73 | 0.15% | 1,625 |
| Feb 18, 2026 | 494.00 | 502.37 | 490.64 | 498.98 | 498.98 | 1.01% | 579 |
| Feb 17, 2026 | 484.30 | 498.33 | 476.00 | 494.00 | 494.00 | 0.61% | 824 |
| Feb 13, 2026 | 478.20 | 495.64 | 475.00 | 491.00 | 491.00 | 2.60% | 2,669 |
| Feb 12, 2026 | 498.40 | 500.40 | 476.16 | 478.55 | 478.55 | -3.24% | 5,261 |
| Feb 11, 2026 | 498.75 | 501.00 | 490.52 | 494.59 | 494.59 | -0.39% | 590 |
| Feb 10, 2026 | 493.57 | 500.41 | 491.00 | 496.55 | 496.55 | 0.87% | 1,206 |
| Feb 9, 2026 | 491.34 | 499.50 | 483.00 | 492.25 | 492.25 | 0.89% | 1,745 |
| Feb 6, 2026 | 481.35 | 491.58 | 477.23 | 487.92 | 487.92 | 1.56% | 1,214 |
| Feb 5, 2026 | 480.11 | 488.52 | 473.95 | 480.44 | 480.44 | 0.59% | 1,665 |
| Feb 4, 2026 | 482.62 | 489.43 | 465.89 | 477.62 | 477.62 | -0.18% | 7,355 |
| Feb 3, 2026 | 500.00 | 500.88 | 477.49 | 478.50 | 478.50 | -3.89% | 2,444 |
| Feb 2, 2026 | 501.33 | 505.04 | 496.31 | 497.89 | 497.89 | -1.34% | 1,506 |
| Jan 30, 2026 | 505.83 | 513.50 | 500.03 | 504.64 | 504.64 | -0.02% | 998 |
| Jan 29, 2026 | 522.35 | 526.29 | 502.55 | 504.72 | 504.72 | -3.28% | 1,720 |
| Jan 28, 2026 | 526.00 | 531.00 | 521.37 | 521.82 | 521.82 | -0.67% | 1,608 |
| Jan 27, 2026 | 530.50 | 534.03 | 524.89 | 525.33 | 525.33 | -0.82% | 1,038 |
| Jan 26, 2026 | 523.27 | 532.15 | 518.93 | 529.70 | 529.70 | 0.90% | 3,104 |
| Jan 23, 2026 | 539.25 | 549.80 | 521.50 | 524.96 | 524.96 | -0.86% | 2,824 |
| Jan 22, 2026 | 530.04 | 536.00 | 524.00 | 529.53 | 529.53 | 1.84% | 1,338 |
| Jan 21, 2026 | 532.94 | 535.00 | 518.99 | 519.96 | 519.96 | -1.25% | 12,579 |
| Jan 20, 2026 | 529.01 | 532.00 | 522.62 | 526.56 | 526.56 | -1.49% | 1,204 |
| Jan 16, 2026 | 542.32 | 547.00 | 534.50 | 534.50 | 534.50 | -0.92% | 444 |
| Jan 15, 2026 | 547.22 | 555.38 | 536.15 | 539.49 | 539.49 | -0.55% | 937 |
| Jan 14, 2026 | 559.82 | 561.82 | 525.00 | 542.46 | 542.46 | -2.78% | 3,920 |
| Jan 13, 2026 | 571.70 | 580.00 | 556.44 | 557.99 | 557.99 | -2.19% | 1,640 |
| Jan 12, 2026 | 595.99 | 595.99 | 567.49 | 570.50 | 570.50 | -2.86% | 1,147 |
| Jan 9, 2026 | 585.58 | 589.50 | 579.80 | 587.31 | 587.31 | 0.25% | 529 |
| Jan 8, 2026 | 587.00 | 598.00 | 580.00 | 585.84 | 585.84 | -1.42% | 1,469 |