Intuitive Surgical, Inc. (LON:0R29)
London · Delayed Price · Currency is GBP · Price in USD 479.73
-6.81 (-1.40%)
At close: Aug 1, 2025
Intuitive Surgical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 481.67 | 484.79 | 473.27 | 483.31 | 483.31 | -0.66% | 5,387 |
| Jul 31, 2025 | 498.00 | 500.00 | 486.54 | 486.54 | 486.54 | -2.90% | 902 |
| Jul 30, 2025 | 500.00 | 502.55 | 497.20 | 501.08 | 501.08 | 0.52% | 967 |
| Jul 29, 2025 | 496.29 | 501.49 | 496.29 | 498.48 | 498.48 | 0.72% | 1,300 |
| Jul 28, 2025 | 496.81 | 502.29 | 493.01 | 494.91 | 494.91 | 0.29% | 1,813 |
| Jul 25, 2025 | 489.51 | 497.55 | 489.51 | 493.45 | 493.45 | 1.18% | 422 |
| Jul 24, 2025 | 501.95 | 505.25 | 487.00 | 487.69 | 487.69 | -1.84% | 2,304 |
| Jul 23, 2025 | 514.00 | 530.82 | 493.00 | 496.81 | 496.81 | -2.87% | 3,071 |
| Jul 22, 2025 | 517.34 | 519.77 | 508.98 | 511.50 | 511.50 | -1.60% | 2,069 |
| Jul 21, 2025 | 518.09 | 523.19 | 517.30 | 519.82 | 519.82 | 1.04% | 327 |
| Jul 18, 2025 | 516.50 | 521.00 | 514.01 | 514.45 | 514.45 | 0.14% | 510 |
| Jul 17, 2025 | 513.00 | 517.43 | 509.80 | 513.71 | 513.71 | 0.19% | 1,032 |
| Jul 16, 2025 | 510.69 | 515.00 | 506.31 | 512.72 | 512.72 | -0.38% | 523 |
| Jul 15, 2025 | 515.43 | 520.47 | 511.44 | 514.69 | 514.69 | -0.84% | 434 |
| Jul 14, 2025 | 510.24 | 521.24 | 509.00 | 519.04 | 519.04 | 1.45% | 493 |
| Jul 11, 2025 | 524.92 | 524.92 | 510.83 | 511.64 | 511.64 | -2.67% | 60,241 |
| Jul 10, 2025 | 527.40 | 529.00 | 521.00 | 525.66 | 525.66 | -0.80% | 461 |
| Jul 9, 2025 | 528.55 | 533.00 | 524.20 | 529.88 | 529.88 | 0.35% | 7,016 |
| Jul 8, 2025 | 535.65 | 539.80 | 525.79 | 528.02 | 528.02 | -1.57% | 656 |
| Jul 7, 2025 | 532.86 | 544.17 | 532.86 | 536.45 | 536.45 | -1.74% | 1,105 |
| Jul 3, 2025 | 544.86 | 547.65 | 541.06 | 545.95 | 545.95 | 1.24% | 352 |
| Jul 2, 2025 | 540.41 | 550.00 | 535.34 | 539.27 | 539.27 | 0.85% | 513 |
| Jul 1, 2025 | 544.23 | 544.98 | 532.68 | 534.74 | 534.74 | -1.16% | 525 |
| Jun 30, 2025 | 537.97 | 541.84 | 534.29 | 541.03 | 541.03 | -0.08% | 260 |
| Jun 27, 2025 | 536.49 | 543.29 | 535.00 | 541.48 | 541.48 | 1.31% | 417 |
| Jun 26, 2025 | 529.00 | 539.38 | 525.96 | 534.50 | 534.50 | 2.04% | 349 |
| Jun 25, 2025 | 524.30 | 528.11 | 522.00 | 523.81 | 523.81 | 0.24% | 312 |
| Jun 24, 2025 | 519.77 | 522.56 | 511.40 | 522.56 | 522.56 | 1.97% | 650 |
| Jun 23, 2025 | 507.00 | 512.48 | 503.50 | 512.48 | 512.48 | 0.30% | 972 |
| Jun 20, 2025 | 506.20 | 514.89 | 506.20 | 510.93 | 510.93 | 0.09% | 380 |
| Jun 18, 2025 | 511.08 | 513.52 | 507.51 | 510.50 | 510.50 | 0.13% | 1,840 |
| Jun 17, 2025 | 517.06 | 517.40 | 509.84 | 509.84 | 509.84 | -2.15% | 34,768 |
| Jun 16, 2025 | 513.30 | 522.95 | 513.30 | 521.06 | 521.06 | 1.51% | 238 |
| Jun 13, 2025 | 505.63 | 517.93 | 500.50 | 513.29 | 513.29 | 0.10% | 1,626 |
| Jun 12, 2025 | 519.24 | 522.00 | 511.89 | 512.78 | 512.78 | -2.12% | 985 |
| Jun 11, 2025 | 532.20 | 532.20 | 522.07 | 523.90 | 523.90 | -0.50% | 674 |
| Jun 10, 2025 | 525.00 | 532.00 | 520.23 | 526.54 | 526.54 | 0.14% | 4,996 |
| Jun 9, 2025 | 554.80 | 554.80 | 498.61 | 525.83 | 525.83 | -5.80% | 3,113 |
| Jun 6, 2025 | 561.29 | 564.12 | 556.41 | 558.21 | 558.21 | -0.53% | 742 |
| Jun 5, 2025 | 560.02 | 563.64 | 557.95 | 561.21 | 561.21 | 0.57% | 385 |
| Jun 4, 2025 | 544.28 | 559.15 | 544.28 | 558.01 | 558.01 | 0.78% | 396 |
| Jun 3, 2025 | 552.92 | 554.12 | 548.02 | 553.67 | 553.67 | 0.62% | 2,718 |
| Jun 2, 2025 | 559.49 | 559.49 | 543.95 | 550.28 | 550.28 | 0.21% | 379 |
| May 30, 2025 | 556.00 | 556.00 | 545.55 | 549.14 | 549.14 | -1.36% | 311 |
| May 29, 2025 | 561.51 | 562.00 | 554.52 | 556.69 | 556.69 | 0.17% | 498 |
| May 28, 2025 | 552.71 | 555.72 | 549.13 | 555.72 | 555.72 | 0.82% | 1,232 |
| May 27, 2025 | 542.06 | 553.25 | 542.06 | 551.20 | 551.20 | 2.02% | 539 |
| May 23, 2025 | 535.50 | 541.52 | 532.44 | 540.28 | 540.28 | -0.98% | 276 |
| May 22, 2025 | 546.87 | 546.87 | 540.73 | 545.63 | 545.63 | -0.75% | 1,166 |
| May 21, 2025 | 557.00 | 558.25 | 547.10 | 549.77 | 549.77 | -1.20% | 387 |