Skip to main content
Intuitive Surgical, Inc. (LON:0R29)
London flag London · Delayed Price · Currency is GBP · Price in USD
467.42
-5.09 (-1.08%)
Apr 28, 2026, 5:08 PM GMT

Intuitive Surgical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026472.42480.00463.38464.29464.29-1.74%1,317
Apr 27, 2026482.23495.50472.30472.51472.51-1.62%1,805
Apr 24, 2026478.23485.72471.25480.31480.31-0.13%14,736
Apr 23, 2026480.00491.00477.19480.96480.96-1.17%3,222
Apr 22, 2026456.00490.83453.00486.63486.636.89%5,977
Apr 21, 2026469.55472.19454.23455.26455.26-2.51%2,156
Apr 20, 2026468.38477.00465.00466.99466.99-0.19%10,379
Apr 17, 2026460.20474.24458.08467.86467.862.32%2,402
Apr 16, 2026471.90475.50454.27457.23457.23-2.14%1,673
Apr 15, 2026469.10480.00464.25467.22467.22-0.18%1,408
Apr 14, 2026459.26471.07457.93468.08468.082.59%2,924
Apr 13, 2026460.42460.42446.60456.27456.271.39%1,385
Apr 10, 2026455.43463.79448.83450.00450.00-1.72%817
Apr 9, 2026462.79469.12451.12457.88457.88-1.45%2,814
Apr 8, 2026462.38472.00460.05464.64464.643.10%1,435
Apr 7, 2026450.18460.00447.74450.67450.67-0.56%810
Apr 2, 2026459.91468.00450.00453.21453.21-2.77%610
Apr 1, 2026463.00477.00455.00466.13466.131.37%751
Mar 31, 2026457.68461.29448.81459.84459.841.84%1,895
Mar 30, 2026450.02466.65449.00451.55451.55-0.42%835
Mar 27, 2026470.00475.25451.65453.46453.46-3.74%948
Mar 26, 2026470.01489.44465.00471.06471.060.17%6,988
Mar 25, 2026474.61483.96468.50470.28470.28-1.10%1,136
Mar 24, 2026477.11483.00468.47475.50475.50-1.19%596
Mar 23, 2026475.40492.00452.88481.25481.251.29%2,509
Mar 20, 2026477.50487.12474.62475.10475.10-1.21%1,067
Mar 19, 2026477.60492.78473.03480.93480.930.10%538
Mar 18, 2026485.00494.00474.00480.47480.47-0.89%1,481
Mar 17, 2026481.30494.09476.63484.78484.780.55%648
Mar 16, 2026474.99485.88470.00482.13482.131.99%1,141
Mar 13, 2026480.00488.48458.01472.73472.73-1.50%1,855
Mar 12, 2026488.00496.43473.32479.92479.92-2.12%934
Mar 11, 2026487.00496.60479.47490.32490.320.80%1,239
Mar 10, 2026493.50499.00484.84486.41486.41-0.34%1,859
Mar 9, 2026481.88491.00473.00488.09488.09-0.01%837
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