Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 573.37
+10.27 (1.82%)
At close: Dec 19, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 560.42 | 574.14 | 552.51 | 573.37 | 573.37 | 1.82% | 517 |
| Dec 18, 2025 | 557.31 | 565.95 | 550.00 | 563.11 | 563.11 | 0.88% | 906 |
| Dec 17, 2025 | 554.58 | 561.20 | 550.49 | 558.21 | 558.21 | 1.61% | 822 |
| Dec 16, 2025 | 558.00 | 561.73 | 546.82 | 549.35 | 549.35 | -1.18% | 1,519 |
| Dec 15, 2025 | 543.07 | 560.51 | 542.06 | 555.93 | 555.93 | 2.72% | 3,935 |
| Dec 12, 2025 | 548.72 | 550.99 | 537.93 | 541.23 | 541.23 | -1.22% | 1,783 |
| Dec 11, 2025 | 552.98 | 557.99 | 540.00 | 547.92 | 547.92 | -1.47% | 1,001 |
| Dec 10, 2025 | 556.30 | 560.13 | 547.05 | 556.11 | 556.11 | -1.17% | 1,440 |
| Dec 9, 2025 | 564.02 | 569.00 | 560.01 | 562.71 | 562.71 | -0.36% | 90 |
| Dec 8, 2025 | 575.95 | 580.00 | 562.71 | 564.76 | 564.76 | -1.49% | 582 |
| Dec 5, 2025 | 570.40 | 576.50 | 566.06 | 573.29 | 573.29 | 0.41% | 744 |
| Dec 4, 2025 | 569.70 | 574.00 | 565.36 | 570.95 | 570.95 | 0.83% | 1,521 |
| Dec 3, 2025 | 569.04 | 570.37 | 556.54 | 566.23 | 566.23 | -0.43% | 4,007 |
| Dec 2, 2025 | 566.46 | 570.97 | 560.36 | 568.69 | 568.69 | -0.23% | 326 |
| Dec 1, 2025 | 567.70 | 579.42 | 567.67 | 570.02 | 570.02 | -0.59% | 518 |
| Nov 28, 2025 | 575.00 | 579.52 | 559.62 | 573.40 | 573.40 | -0.24% | 1,130 |
| Nov 26, 2025 | 582.70 | 584.78 | 573.88 | 574.78 | 574.78 | -0.35% | 2,716 |
| Nov 25, 2025 | 566.98 | 577.11 | 561.92 | 576.82 | 576.82 | 1.22% | 3,145 |
| Nov 24, 2025 | 558.50 | 570.50 | 556.00 | 569.87 | 569.87 | 1.37% | 1,502 |
| Nov 21, 2025 | 550.51 | 563.19 | 540.00 | 562.16 | 562.16 | 1.36% | 1,009 |
| Nov 20, 2025 | 568.82 | 573.96 | 554.38 | 554.64 | 554.64 | -1.51% | 821 |
| Nov 19, 2025 | 546.11 | 566.42 | 545.13 | 563.17 | 563.17 | 3.02% | 2,830 |
| Nov 18, 2025 | 544.64 | 547.26 | 538.83 | 546.64 | 546.64 | 0.11% | 3,684 |
| Nov 17, 2025 | 550.00 | 554.33 | 541.77 | 546.05 | 546.05 | -1.80% | 1,373 |
| Nov 14, 2025 | 567.11 | 567.82 | 553.87 | 556.04 | 556.04 | -2.07% | 1,075 |
| Nov 13, 2025 | 573.20 | 574.93 | 558.33 | 567.80 | 567.80 | -0.92% | 616 |
| Nov 12, 2025 | 573.08 | 580.21 | 570.31 | 573.08 | 573.08 | -0.06% | 9,401 |
| Nov 11, 2025 | 576.87 | 578.98 | 572.47 | 573.40 | 573.40 | 0.43% | 1,306 |
| Nov 10, 2025 | 563.25 | 572.43 | 560.00 | 570.96 | 570.96 | 1.90% | 3,627 |
| Nov 7, 2025 | 547.38 | 561.00 | 539.19 | 560.29 | 560.29 | 2.58% | 1,936 |
| Nov 6, 2025 | 547.55 | 547.63 | 538.65 | 546.21 | 546.21 | 0.70% | 935 |
| Nov 5, 2025 | 538.90 | 544.84 | 533.86 | 542.40 | 542.40 | 1.11% | 827 |
| Nov 4, 2025 | 535.16 | 546.00 | 532.45 | 536.42 | 536.42 | -0.84% | 2,651 |
| Nov 3, 2025 | 534.82 | 542.00 | 527.74 | 540.96 | 540.96 | 1.49% | 1,254 |
| Oct 31, 2025 | 528.50 | 537.93 | 525.40 | 533.00 | 533.00 | 0.27% | 889 |
| Oct 30, 2025 | 537.75 | 538.00 | 530.77 | 531.58 | 531.58 | -0.90% | 1,124 |
| Oct 29, 2025 | 544.39 | 549.40 | 534.92 | 536.40 | 536.40 | -1.29% | 1,099 |
| Oct 28, 2025 | 550.43 | 552.19 | 539.18 | 543.40 | 543.40 | -1.02% | 2,058 |
| Oct 27, 2025 | 549.70 | 550.33 | 539.24 | 549.02 | 549.02 | -0.14% | 2,006 |
| Oct 24, 2025 | 552.48 | 554.00 | 540.91 | 549.78 | 549.78 | 0.69% | 2,378 |
| Oct 23, 2025 | 513.61 | 547.08 | 513.61 | 546.03 | 546.03 | 3.78% | 3,189 |
| Oct 22, 2025 | 539.01 | 551.99 | 522.61 | 526.12 | 526.12 | 13.39% | 14,829 |
| Oct 21, 2025 | 461.51 | 466.84 | 456.83 | 463.99 | 463.99 | 1.07% | 5,723 |
| Oct 20, 2025 | 450.00 | 461.42 | 449.25 | 459.07 | 459.07 | 3.18% | 1,340 |
| Oct 17, 2025 | 435.00 | 445.41 | 430.00 | 444.90 | 444.90 | 2.25% | 1,412 |
| Oct 16, 2025 | 435.53 | 439.36 | 433.90 | 435.11 | 435.11 | -0.11% | 1,104 |
| Oct 15, 2025 | 436.20 | 440.00 | 433.85 | 435.57 | 435.57 | -0.63% | 6,730 |
| Oct 14, 2025 | 434.08 | 438.33 | 427.65 | 438.33 | 438.33 | 0.24% | 1,946 |
| Oct 13, 2025 | 431.00 | 437.96 | 429.00 | 437.28 | 437.28 | 0.79% | 2,441 |
| Oct 10, 2025 | 446.07 | 450.80 | 433.81 | 433.86 | 433.86 | -3.03% | 1,941 |