Skip to main content
Intuitive Surgical, Inc. (LON:0R29)
London flag London · Delayed Price · Currency is GBP · Price in USD
486.42
-0.58 (-0.12%)
Mar 9, 2026, 5:06 PM GMT

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026497.50500.00478.00488.13488.13-0.79%5,074
Mar 5, 2026506.43511.00489.01492.00492.00-2.20%853
Mar 4, 2026494.98505.13491.29503.06503.061.70%309
Mar 3, 2026496.13496.25485.99494.65494.65-0.47%1,328
Mar 2, 2026495.80501.77489.00497.00497.00-0.71%2,427
Feb 27, 2026503.01506.88495.00500.57500.57-1.26%946
Feb 26, 2026507.99512.00500.00506.94506.940.74%805
Feb 25, 2026495.26505.74493.00503.22503.221.61%28,659
Feb 24, 2026491.95498.00487.38495.24495.241.10%4,438
Feb 23, 2026501.21507.60486.87489.84489.84-2.47%846
Feb 20, 2026500.35505.50495.05502.26502.260.51%6,695
Feb 19, 2026500.18503.73491.04499.73499.730.15%1,625
Feb 18, 2026494.00502.37490.64498.98498.981.01%579
Feb 17, 2026484.30498.33476.00494.00494.000.61%824
Feb 13, 2026478.20495.64475.00491.00491.002.60%2,669
Feb 12, 2026498.40500.40476.16478.55478.55-3.24%5,261
Feb 11, 2026498.75501.00490.52494.59494.59-0.39%590
Feb 10, 2026493.57500.41491.00496.55496.550.87%1,206
Feb 9, 2026491.34499.50483.00492.25492.250.89%1,745
Feb 6, 2026481.35491.58477.23487.92487.921.56%1,214
Feb 5, 2026480.11488.52473.95480.44480.440.59%1,665
Feb 4, 2026482.62489.43465.89477.62477.62-0.18%7,355
Feb 3, 2026500.00500.88477.49478.50478.50-3.89%2,444
Feb 2, 2026501.33505.04496.31497.89497.89-1.34%1,506
Jan 30, 2026505.83513.50500.03504.64504.64-0.02%998
Jan 29, 2026522.35526.29502.55504.72504.72-3.28%1,720
Jan 28, 2026526.00531.00521.37521.82521.82-0.67%1,608
Jan 27, 2026530.50534.03524.89525.33525.33-0.82%1,038
Jan 26, 2026523.27532.15518.93529.70529.700.90%3,104
Jan 23, 2026539.25549.80521.50524.96524.96-0.86%2,824
Jan 22, 2026530.04536.00524.00529.53529.531.84%1,338
Jan 21, 2026532.94535.00518.99519.96519.96-1.25%12,579
Jan 20, 2026529.01532.00522.62526.56526.56-1.49%1,204
Jan 16, 2026542.32547.00534.50534.50534.50-0.92%444
Jan 15, 2026547.22555.38536.15539.49539.49-0.55%937
Jan 14, 2026559.82561.82525.00542.46542.46-2.78%3,920
Jan 13, 2026571.70580.00556.44557.99557.99-2.19%1,640
Jan 12, 2026595.99595.99567.49570.50570.50-2.86%1,147
Jan 9, 2026585.58589.50579.80587.31587.310.25%529
Jan 8, 2026587.00598.00580.00585.84585.84-1.42%1,469
Jan 7, 2026594.00603.32586.00594.27594.270.73%1,459
Jan 6, 2026567.40591.60556.93589.97589.974.47%2,510
Jan 5, 2026561.00567.55549.44564.73564.731.59%640
Jan 2, 2026570.00579.90555.90555.90555.90-2.70%863
Dec 31, 2025571.01573.28563.27571.30571.30-0.47%64
Dec 30, 2025575.69580.00563.27574.02574.02-0.18%417
Dec 29, 2025579.83580.16570.00575.04575.04-0.21%239
Dec 24, 2025577.00579.00570.28576.28576.28-0.14%128
Dec 23, 2025579.80583.00573.50577.07577.07-0.69%647
Dec 22, 2025574.15583.00568.47581.08581.081.35%349
Dec 19, 2025560.42574.14552.51573.37573.371.82%517
Dec 18, 2025557.31565.95550.00563.11563.110.88%906
Dec 17, 2025554.58561.20550.49558.21558.211.61%822
Dec 16, 2025558.00561.73546.82549.35549.35-1.18%1,519
Dec 15, 2025543.07560.51542.06555.93555.932.72%3,935
Dec 12, 2025548.72550.99537.93541.23541.23-1.22%1,783
Dec 11, 2025552.98557.99540.00547.92547.92-1.47%1,001
Dec 10, 2025556.30560.13547.05556.11556.11-1.17%1,440
Dec 9, 2025564.02569.00560.01562.71562.71-0.36%90
Dec 8, 2025575.95580.00562.71564.76564.76-1.49%582
Dec 5, 2025570.40576.50566.06573.29573.290.41%744
Dec 4, 2025569.70574.00565.36570.95570.950.83%1,521
Dec 3, 2025569.04570.37556.54566.23566.23-0.43%4,007
Dec 2, 2025566.46570.97560.36568.69568.69-0.23%326
Dec 1, 2025567.70579.42567.67570.02570.02-0.59%518
Nov 28, 2025575.00579.52559.62573.40573.40-0.24%1,130
Nov 26, 2025582.70584.78573.88574.78574.78-0.35%2,716
Nov 25, 2025566.98577.11561.92576.82576.821.22%3,145
Nov 24, 2025558.50570.50556.00569.87569.871.37%1,502
Nov 21, 2025550.51563.19540.00562.16562.161.36%1,009
Nov 20, 2025568.82573.96554.38554.64554.64-1.51%821
Nov 19, 2025546.11566.42545.13563.17563.173.02%2,830
Nov 18, 2025544.64547.26538.83546.64546.640.11%3,684
Nov 17, 2025550.00554.33541.77546.05546.05-1.80%1,373
Nov 14, 2025567.11567.82553.87556.04556.04-2.07%1,075
Nov 13, 2025573.20574.93558.33567.80567.80-0.92%616
Nov 12, 2025573.08580.21570.31573.08573.08-0.06%9,401
Nov 11, 2025576.87578.98572.47573.40573.400.43%1,306
Nov 10, 2025563.25572.43560.00570.96570.961.90%3,627
Nov 7, 2025547.38561.00539.19560.29560.292.58%1,936
Nov 6, 2025547.55547.63538.65546.21546.210.70%935
Nov 5, 2025538.90544.84533.86542.40542.401.11%827
Nov 4, 2025535.16546.00532.45536.42536.42-0.84%2,651
Nov 3, 2025534.82542.00527.74540.96540.961.49%1,254
Oct 31, 2025528.50537.93525.40533.00533.000.27%889
Oct 30, 2025537.75538.00530.77531.58531.58-0.90%1,124
Oct 29, 2025544.39549.40534.92536.40536.40-1.29%1,099
Oct 28, 2025550.43552.19539.18543.40543.40-1.02%2,058
Oct 27, 2025549.70550.33539.24549.02549.02-0.14%2,006
Oct 24, 2025552.48554.00540.91549.78549.780.69%2,378
Oct 23, 2025513.61547.08513.61546.03546.033.78%3,189
Oct 22, 2025539.01551.99522.61526.12526.1213.39%14,829
Oct 21, 2025461.51466.84456.83463.99463.991.07%5,723
Oct 20, 2025450.00461.42449.25459.07459.073.18%1,340
Oct 17, 2025435.00445.41430.00444.90444.902.25%1,412
Oct 16, 2025435.53439.36433.90435.11435.11-0.11%1,104
Oct 15, 2025436.20440.00433.85435.57435.57-0.63%6,730
Oct 14, 2025434.08438.33427.65438.33438.330.24%1,946
Oct 13, 2025431.00437.96429.00437.28437.280.79%2,441
Oct 10, 2025446.07450.80433.81433.86433.86-3.03%1,941