Skip to main content
logo
Intuitive Surgical, Inc. (LON:0R29)
London flag London · Delayed Price · Currency is GBP · Price in USD
560.29
+14.08 (2.58%)
At close: Nov 7, 2025

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 2025547.38561.00539.19560.29560.292.58%1,936
Nov 6, 2025547.55547.63538.65546.21546.210.70%935
Nov 5, 2025538.90544.84533.86542.40542.401.11%827
Nov 4, 2025535.16546.00532.45536.42536.42-0.84%2,651
Nov 3, 2025534.82542.00527.74540.96540.961.49%1,254
Oct 31, 2025528.50537.93525.40533.00533.000.27%889
Oct 30, 2025537.75538.00530.77531.58531.58-0.90%1,124
Oct 29, 2025544.39549.40534.92536.40536.40-1.29%1,099
Oct 28, 2025550.43552.19539.18543.40543.40-1.02%2,058
Oct 27, 2025549.70550.33539.24549.02549.02-0.14%2,006
Oct 24, 2025552.48554.00540.91549.78549.780.69%2,378
Oct 23, 2025513.61547.08513.61546.03546.033.78%3,189
Oct 22, 2025539.01551.99522.61526.12526.1213.39%14,829
Oct 21, 2025461.51466.84456.83463.99463.991.07%5,723
Oct 20, 2025450.00461.42449.25459.07459.073.18%1,340
Oct 17, 2025435.00445.41430.00444.90444.902.25%1,412
Oct 16, 2025435.53439.36433.90435.11435.11-0.11%1,104
Oct 15, 2025436.20440.00433.85435.57435.57-0.63%6,730
Oct 14, 2025434.08438.33427.65438.33438.330.24%1,946
Oct 13, 2025431.00437.96429.00437.28437.280.79%2,441
Oct 10, 2025446.07450.80433.81433.86433.86-3.03%1,941
Oct 9, 2025451.00451.00445.00447.41447.41-0.29%1,757
Oct 8, 2025445.00450.20439.60448.71448.711.62%1,170
Oct 7, 2025451.00455.00439.74441.56441.56-2.22%3,180
Oct 6, 2025456.00465.00450.81451.56451.56-0.60%5,997
Oct 3, 2025444.30456.65443.50454.28454.282.80%7,489
Oct 2, 2025440.03444.00432.60441.91441.910.55%1,160
Oct 1, 2025445.50448.40430.84439.50439.50-1.49%2,360
Sep 30, 2025439.00447.93437.60446.16446.161.23%2,080
Sep 29, 2025446.99446.99438.20440.74440.74-0.08%3,159
Sep 26, 2025439.03443.23438.66441.08441.081.06%676
Sep 25, 2025438.00442.00434.23436.46436.46-2.07%535
Sep 24, 2025452.70452.70445.59445.70445.70-0.74%3,749
Sep 23, 2025446.00450.98443.16449.04449.041.38%3,415
Sep 22, 2025444.63445.30433.83442.94442.941.46%15,257
Sep 19, 2025437.14440.00435.00436.58436.580.84%2,989
Sep 18, 2025435.00436.13429.86432.96432.960.13%4,132
Sep 17, 2025434.51438.20431.58432.40432.40-0.47%389
Sep 16, 2025434.66437.00429.67434.46434.46-0.40%943
Sep 15, 2025456.22456.22435.41436.18436.18-2.90%1,693
Sep 12, 2025456.19456.19448.45449.21449.21-2.11%1,218
Sep 11, 2025450.00462.98450.00458.91458.911.78%2,773
Sep 10, 2025467.50467.99450.44450.90450.90-3.26%7,263
Sep 9, 2025470.05472.28466.11466.11466.11-0.66%738
Sep 8, 2025468.28469.76463.58469.19469.190.71%254
Sep 5, 2025455.13466.14454.30465.90465.902.53%1,087
Sep 4, 2025442.44454.42438.16454.42454.424.30%2,054
Sep 3, 2025469.99471.00435.30435.69435.69-6.69%1,727
Sep 2, 2025480.00488.44465.50466.92466.92-1.05%9,765
Aug 29, 2025469.70475.53469.50471.87471.87-0.01%354