Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 573.40
-1.38 (-0.24%)
At close: Nov 28, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 441.55 | -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 |