Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 447.41
-1.30 (-0.29%)
At close: Oct 9, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 451.00 | 451.00 | 445.00 | 447.41 | 447.41 | -0.29% | 1,757 |
| Oct 8, 2025 | 445.00 | 450.20 | 439.60 | 448.71 | 448.71 | 1.62% | 1,170 |
| Oct 7, 2025 | 451.00 | 455.00 | 439.74 | 441.56 | 441.56 | -2.22% | 3,180 |
| Oct 6, 2025 | 456.00 | 465.00 | 450.81 | 451.56 | 451.56 | -0.60% | 5,997 |
| Oct 3, 2025 | 444.30 | 456.65 | 443.50 | 454.28 | 454.28 | 2.80% | 7,489 |
| Oct 2, 2025 | 440.03 | 444.00 | 432.60 | 441.91 | 441.91 | 0.55% | 1,160 |
| Oct 1, 2025 | 445.50 | 448.40 | 430.84 | 439.50 | 439.50 | -1.49% | 2,360 |
| Sep 30, 2025 | 439.00 | 447.93 | 437.60 | 446.16 | 446.16 | 1.23% | 2,080 |
| Sep 29, 2025 | 446.99 | 446.99 | 438.20 | 440.74 | 440.74 | -0.08% | 3,159 |
| Sep 26, 2025 | 439.03 | 443.23 | 438.66 | 441.08 | 441.08 | 1.06% | 676 |
| Sep 25, 2025 | 438.00 | 442.00 | 434.23 | 436.46 | 436.46 | -2.07% | 535 |
| Sep 24, 2025 | 452.70 | 452.70 | 445.59 | 445.70 | 445.70 | -0.74% | 3,749 |
| Sep 23, 2025 | 446.00 | 450.98 | 443.16 | 449.04 | 449.04 | 1.38% | 3,415 |
| Sep 22, 2025 | 444.63 | 445.30 | 433.83 | 442.94 | 442.94 | 1.46% | 15,257 |
| Sep 19, 2025 | 437.14 | 440.00 | 435.00 | 436.58 | 436.58 | 0.84% | 2,989 |
| Sep 18, 2025 | 435.00 | 436.13 | 429.86 | 432.96 | 432.96 | 0.13% | 4,132 |
| Sep 17, 2025 | 434.51 | 438.20 | 431.58 | 432.40 | 432.40 | -0.47% | 389 |
| Sep 16, 2025 | 434.66 | 437.00 | 429.67 | 434.46 | 434.46 | -0.40% | 943 |
| Sep 15, 2025 | 456.22 | 456.22 | 435.41 | 436.18 | 436.18 | -2.90% | 1,693 |
| Sep 12, 2025 | 456.19 | 456.19 | 448.45 | 449.21 | 449.21 | -2.11% | 1,218 |
| Sep 11, 2025 | 450.00 | 462.98 | 450.00 | 458.91 | 458.91 | 1.78% | 2,773 |
| Sep 10, 2025 | 467.50 | 467.99 | 450.44 | 450.90 | 450.90 | -3.26% | 7,263 |
| Sep 9, 2025 | 470.05 | 472.28 | 466.11 | 466.11 | 466.11 | -0.66% | 738 |
| Sep 8, 2025 | 468.28 | 469.76 | 463.58 | 469.19 | 469.19 | 0.71% | 254 |
| Sep 5, 2025 | 455.13 | 466.14 | 454.30 | 465.90 | 465.90 | 2.53% | 1,087 |
| Sep 4, 2025 | 442.44 | 454.42 | 438.16 | 454.42 | 454.42 | 4.30% | 2,054 |
| Sep 3, 2025 | 469.99 | 471.00 | 435.30 | 435.69 | 435.69 | -6.69% | 1,727 |
| Sep 2, 2025 | 480.00 | 488.44 | 465.50 | 466.92 | 466.92 | -1.05% | 9,765 |
| Aug 29, 2025 | 469.70 | 475.53 | 469.50 | 471.87 | 471.87 | -0.01% | 354 |
| Aug 28, 2025 | 470.47 | 473.11 | 468.79 | 471.89 | 471.89 | -0.44% | 778 |
| Aug 27, 2025 | 475.00 | 475.20 | 470.82 | 473.98 | 473.98 | 1.07% | 469 |
| Aug 26, 2025 | 468.00 | 469.04 | 464.82 | 468.95 | 468.95 | -0.67% | 359 |
| Aug 25, 2025 | 483.12 | 483.12 | 471.05 | 472.12 | 472.12 | -0.67% | 637 |
| Aug 22, 2025 | 473.00 | 478.37 | 469.76 | 475.30 | 475.30 | 0.68% | 786 |
| Aug 21, 2025 | 480.46 | 480.58 | 461.88 | 472.09 | 472.09 | -1.52% | 2,650 |
| Aug 20, 2025 | 479.20 | 482.94 | 478.10 | 479.36 | 479.36 | 0.26% | 634 |
| Aug 19, 2025 | 481.18 | 484.16 | 478.01 | 478.10 | 478.10 | -1.26% | 323 |
| Aug 18, 2025 | 481.90 | 486.81 | 479.52 | 484.22 | 484.22 | 1.02% | 515 |
| Aug 15, 2025 | 478.60 | 482.00 | 476.99 | 479.33 | 479.33 | 0.45% | 210 |
| Aug 14, 2025 | 485.17 | 485.17 | 474.45 | 477.16 | 477.16 | -0.97% | 1,833 |
| Aug 13, 2025 | 483.20 | 483.20 | 475.16 | 481.83 | 481.83 | 0.65% | 9,992 |
| Aug 12, 2025 | 476.83 | 478.70 | 473.57 | 478.70 | 478.70 | 1.66% | 1,510 |
| Aug 11, 2025 | 472.00 | 474.96 | 469.04 | 470.89 | 470.89 | 0.14% | 527 |
| Aug 8, 2025 | 471.50 | 473.62 | 469.83 | 470.24 | 470.24 | 0.70% | 1,305 |
| Aug 7, 2025 | 475.33 | 479.62 | 464.23 | 466.98 | 466.98 | -2.03% | 1,247 |
| Aug 6, 2025 | 479.50 | 480.64 | 474.88 | 476.68 | 476.68 | -1.30% | 1,120 |
| Aug 5, 2025 | 484.97 | 485.99 | 478.41 | 482.97 | 482.97 | 0.62% | 351 |
| Aug 4, 2025 | 486.15 | 489.42 | 479.79 | 479.98 | 479.98 | 0.05% | 636 |
| Aug 1, 2025 | 481.67 | 485.75 | 473.27 | 479.73 | 479.73 | -1.40% | 5,655 |
| Jul 31, 2025 | 498.00 | 500.00 | 486.54 | 486.54 | 486.54 | -2.90% | 902 |