Intuitive Surgical, Inc. - 0R29.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	569.07	570.95	570.95	574	565.36	1,482
December 03, 2025	568.39	566.23	566.23	570	556.54	4,174
December 02, 2025	560.36	568.69	568.69	568.69	560.36	326
December 01, 2025	567.67	570.32	570.32	572.53	567.67	518
November 28, 2025	577.04	573.4	573.4	579.52	559.62	1,130
November 26, 2025	582.7	574.78	575.71	584.78	573.88	2,669
November 25, 2025	565.11	575.78	575.78	576.89	561.92	3,145
November 24, 2025	564	570.5	570.5	570.5	560.62	2,856
November 21, 2025	547.12	562.16	562.16	563.19	543.47	932
November 20, 2025	567	554.64	554.64	572.4	554.38	821
November 19, 2025	548.43	563.95	563.95	566.42	545.13	2,830
November 18, 2025	546.21	545.38	545.38	546.21	538.83	4,861
November 17, 2025	551.9	546.05	546.05	552.98	541.77	1,373
November 14, 2025	567.11	556.04	556.04	567.82	553.87	1,185
November 13, 2025	573.2	567.8	567.8	574.93	558.33	616
November 12, 2025	573.08	573.08	573.08	580.21	570.31	9,401
November 11, 2025	576.87	573.4	573.4	578.98	572.47	1,306
November 10, 2025	563.25	570.96	570.96	572.43	560	3,627
November 07, 2025	547.71	560.29	560.29	560.43	539.19	1,936
November 06, 2025	541.27	546.39	546.39	547.63	538.65	932
November 05, 2025	536.82	542.4	542.4	544.75	536.25	827
November 04, 2025	535.79	536.57	536.57	545.25	535.59	3,008
November 03, 2025	534.17	540.96	540.96	542	528	1,254
October 31, 2025	527.79	533	533	536.4	525.66	889
October 30, 2025	535.86	531.88	531.88	537.54	530.91	1,181
October 29, 2025	544.39	536.4	536.4	549.4	534.91	1,099
October 28, 2025	550.43	543.4	543.4	552.19	539.18	2,058
October 27, 2025	549.7	549.02	549.02	550.33	539.24	2,006
October 24, 2025	552.48	549.78	549.78	554	540.91	2,378
October 23, 2025	513.61	546.03	546.03	547.08	513.61	3,189
October 22, 2025	540.1	526.12	526.12	551.98	522.61	14,829
October 21, 2025	460	463.99	463.99	466.76	456.83	5,723
October 20, 2025	449.98	459.07	459.07	461	449.51	1,095
October 17, 2025	435	444.9	440.66	445.41	430	939
October 16, 2025	436.97	435.11	435.11	439.36	433.9	1,104
October 15, 2025	437.73	435.43	435.43	440	433.85	6,730
October 14, 2025	432.25	434.09	434.09	438.33	427.65	1,946
October 13, 2025	435	437.1	437.1	437.93	430.8	2,441
October 10, 2025	450.8	436.5	436.5	450.8	433.81	1,941
October 09, 2025	448.58	447.41	447.41	451	445	1,757
October 08, 2025	445	448.71	448.71	450.19	439.6	1,170
October 07, 2025	450.09	441.55	441.55	455	439.74	2,694
October 06, 2025	460.23	451.56	451.56	465	450.84	5,997
October 03, 2025	445.05	455.1	455.1	456.65	443.5	7,489
October 02, 2025	441.66	440.54	440.54	444	434.5	1,160
October 01, 2025	443.69	433.35	433.35	448.4	431.01	2,360
September 30, 2025	439	446.16	446.16	447.66	437.61	2,080
September 29, 2025	446.99	440.74	440.74	446.99	438.2	5,783
September 26, 2025	439.03	441.08	441.08	443.13	438.74	443
September 25, 2025	438	436.46	436.46	441	434.23	589
September 24, 2025	452.7	445.59	445.59	452.7	445.59	3,749
September 23, 2025	445	449.04	449.04	450.98	443.62	3,415
September 22, 2025	437.69	442.94	442.94	445.3	433.83	15,257
September 19, 2025	437.14	436.58	436.58	440	435	5,027
September 18, 2025	435	432.96	432.96	436.13	429.86	4,132
September 17, 2025	434.51	432.4	432.4	438.2	431.58	389
September 16, 2025	434.66	434.45	434.45	437	429.67	943
September 15, 2025	456.22	436.18	436.18	456.22	435.41	1,693
September 12, 2025	456.19	449.2	449.2	456.19	448.45	1,061
September 11, 2025	450.25	458.91	458.91	460.08	450.25	2,773

Intuitive Surgical, Inc. (0R29.L) LSE