Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 504.64
-0.08 (-0.02%)
At close: Jan 30, 2026
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 505.83 | 513.50 | 500.03 | 504.64 | 504.64 | -0.02% | 998 |
| Jan 29, 2026 | 522.35 | 526.29 | 502.55 | 504.72 | 504.72 | -3.28% | 1,720 |
| Jan 28, 2026 | 526.00 | 531.00 | 521.37 | 521.82 | 521.82 | -0.67% | 1,608 |
| Jan 27, 2026 | 530.50 | 534.03 | 524.89 | 525.33 | 525.33 | -0.82% | 1,038 |
| Jan 26, 2026 | 523.27 | 532.15 | 518.93 | 529.70 | 529.70 | 0.90% | 3,104 |
| Jan 23, 2026 | 539.25 | 549.80 | 521.50 | 524.96 | 524.96 | -0.86% | 2,824 |
| Jan 22, 2026 | 530.04 | 536.00 | 524.00 | 529.53 | 529.53 | 1.84% | 1,338 |
| Jan 21, 2026 | 532.94 | 535.00 | 518.99 | 519.96 | 519.96 | -1.25% | 12,579 |
| Jan 20, 2026 | 529.01 | 532.00 | 522.62 | 526.56 | 526.56 | -1.49% | 1,204 |
| Jan 16, 2026 | 542.32 | 547.00 | 534.50 | 534.50 | 534.50 | -0.92% | 444 |
| Jan 15, 2026 | 547.22 | 555.38 | 536.15 | 539.49 | 539.49 | -0.55% | 937 |
| Jan 14, 2026 | 559.82 | 561.82 | 525.00 | 542.46 | 542.46 | -2.78% | 3,920 |
| Jan 13, 2026 | 571.70 | 580.00 | 556.44 | 557.99 | 557.99 | -2.19% | 1,640 |
| Jan 12, 2026 | 595.99 | 595.99 | 567.49 | 570.50 | 570.50 | -2.86% | 1,147 |
| Jan 9, 2026 | 585.58 | 589.50 | 579.80 | 587.31 | 587.31 | 0.25% | 529 |
| Jan 8, 2026 | 587.00 | 598.00 | 580.00 | 585.84 | 585.84 | -1.42% | 1,469 |
| Jan 7, 2026 | 594.00 | 603.32 | 586.00 | 594.27 | 594.27 | 0.73% | 1,459 |
| Jan 6, 2026 | 567.40 | 591.60 | 556.93 | 589.97 | 589.97 | 4.47% | 2,510 |
| Jan 5, 2026 | 561.00 | 567.55 | 549.44 | 564.73 | 564.73 | 1.59% | 640 |
| Jan 2, 2026 | 570.00 | 579.90 | 555.90 | 555.90 | 555.90 | -2.70% | 863 |
| Dec 31, 2025 | 571.01 | 573.28 | 563.27 | 571.30 | 571.30 | -0.47% | 64 |
| Dec 30, 2025 | 575.69 | 580.00 | 563.27 | 574.02 | 574.02 | -0.18% | 417 |
| Dec 29, 2025 | 579.83 | 580.16 | 570.00 | 575.04 | 575.04 | -0.21% | 239 |
| Dec 24, 2025 | 577.00 | 579.00 | 570.28 | 576.28 | 576.28 | -0.14% | 128 |
| Dec 23, 2025 | 579.80 | 583.00 | 573.50 | 577.07 | 577.07 | -0.69% | 647 |
| Dec 22, 2025 | 574.15 | 583.00 | 568.47 | 581.08 | 581.08 | 1.35% | 349 |
| 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 |