Intuitive Surgical, Inc. (LON:0R29)
London flag London · Delayed Price · Currency is GBP · Price in USD
467.88
-4.24 (-0.90%)
At close: Aug 26, 2025

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025468.00469.00464.82467.88467.88-0.90%345
Aug 25, 2025483.12483.12471.05472.12472.12-0.67%637
Aug 22, 2025473.00478.37469.76475.30475.300.68%786
Aug 21, 2025480.46480.58461.88472.09472.09-1.52%2,650
Aug 20, 2025479.20482.94478.10479.36479.360.26%634
Aug 19, 2025481.18484.16478.01478.10478.10-1.26%323
Aug 18, 2025481.90486.81479.52484.22484.221.02%515
Aug 15, 2025478.60482.00476.99479.33479.330.45%210
Aug 14, 2025485.17485.17474.45477.16477.16-0.97%1,833
Aug 13, 2025483.20483.20475.16481.83481.830.65%9,992
Aug 12, 2025476.83478.70473.57478.70478.701.66%1,510
Aug 11, 2025472.00474.96469.04470.89470.890.14%527
Aug 8, 2025471.50473.62469.83470.24470.240.70%1,305
Aug 7, 2025475.33479.62464.23466.98466.98-2.03%1,247
Aug 6, 2025479.50480.64474.88476.68476.68-1.30%1,120
Aug 5, 2025484.97485.99478.41482.97482.970.62%351
Aug 4, 2025486.15489.42479.79479.98479.980.05%636
Aug 1, 2025481.67485.75473.27479.73479.73-1.40%5,655
Jul 31, 2025498.00500.00486.54486.54486.54-2.90%902
Jul 30, 2025500.00502.55497.20501.08501.080.52%967
Jul 29, 2025496.29501.49496.29498.48498.480.72%1,300
Jul 28, 2025496.81502.29493.01494.91494.910.29%1,813
Jul 25, 2025489.51497.55489.51493.45493.451.18%422
Jul 24, 2025501.95505.25487.00487.69487.69-1.84%2,304
Jul 23, 2025514.00530.82493.00496.81496.81-2.87%3,071
Jul 22, 2025517.34519.77508.98511.50511.50-1.60%2,069
Jul 21, 2025518.09523.19517.30519.82519.821.04%327
Jul 18, 2025516.50521.00514.01514.45514.450.14%510
Jul 17, 2025513.00517.43509.80513.71513.710.19%1,032
Jul 16, 2025510.69515.00506.31512.72512.72-0.38%523
Jul 15, 2025515.43520.47511.44514.69514.69-0.84%434
Jul 14, 2025510.24521.24509.00519.04519.041.45%493
Jul 11, 2025524.92524.92510.83511.64511.64-2.67%60,241
Jul 10, 2025527.40529.00521.00525.66525.66-0.80%461
Jul 9, 2025528.55533.00524.20529.88529.880.35%7,016
Jul 8, 2025535.65539.80525.79528.02528.02-1.57%656
Jul 7, 2025532.86544.17532.86536.45536.45-1.74%1,105
Jul 3, 2025544.86547.65541.06545.95545.951.24%352
Jul 2, 2025540.41550.00535.34539.27539.270.85%513
Jul 1, 2025544.23544.98532.68534.74534.74-1.16%525
Jun 30, 2025537.97541.84534.29541.03541.03-0.08%260
Jun 27, 2025536.49543.29535.00541.48541.481.31%417
Jun 26, 2025529.00539.38525.96534.50534.502.04%349
Jun 25, 2025524.30528.11522.00523.81523.810.24%312
Jun 24, 2025519.77522.56511.40522.56522.561.97%650
Jun 23, 2025507.00512.48503.50512.48512.480.30%972
Jun 20, 2025506.20514.89506.20510.93510.930.09%380
Jun 18, 2025511.08513.52507.51510.50510.500.13%1,840
Jun 17, 2025517.06517.40509.84509.84509.84-2.15%34,768
Jun 16, 2025513.30522.95513.30521.06521.061.51%238