TipRanks
Go Ultimate55% OFF

Intuitive Surgical (0R29) Historical Prices

GB:0R29 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026445.49456.50431.64434.10434.10-3.08%2,5810.89
Oct 29, 2026441.12455.00437.52447.91447.91+0.69%2,2420.76
Oct 28, 2026440.36449.94435.00444.83444.83-0.53%3,0711.05
Oct 27, 2026453.00453.00443.96447.20447.20-0.83%1,4790.51
Oct 26, 2026448.27460.00444.52450.94450.94-0.54%6,3972.25
Oct 23, 2026443.82458.57438.00453.39453.39+2.79%4,2171.49
Oct 22, 2026427.40443.51420.59441.10441.10+2.57%1,9180.67
Oct 21, 2026409.60433.00398.00430.05430.05-2.08%8,6133.12
Oct 20, 2026435.00440.38429.75439.19439.19+1.39%2,3330.83
Oct 19, 2026425.06434.03422.25433.18433.18+1.17%3,0551.08
Oct 16, 2026423.61434.89422.25428.17428.17+0.29%2,7120.89
Oct 15, 2026416.91427.75415.00426.95426.95+2.43%2,0290.62
Oct 14, 2026415.80426.10414.76416.84416.84-1.07%2,2520.64
Oct 13, 2026427.53431.00416.93421.33421.33-1.50%1,6740.47
Oct 12, 2026422.79430.00420.00427.76427.76+0.18%2,9860.80
Oct 09, 2026418.23427.72413.50426.98426.98+2.97%1,7390.45
Oct 08, 2026414.54418.35408.51414.65414.65+0.09%1,4420.37
Oct 07, 2026405.88416.55401.36414.26414.26+2.09%1,7610.45
Oct 06, 2026410.25411.38402.05405.77405.77+0.17%1,2460.32
Oct 05, 2026391.29405.74387.68405.09405.09+2.64%2,6410.68
Oct 02, 2026398.03406.64393.00394.66394.66-1.38%4,3871.14
Oct 01, 2026406.59415.00399.31400.19400.19-2.20%1,2590.32
Sep 30, 2026411.01414.42405.98409.21409.21-0.06%1,4810.38
Sep 29, 2026414.59417.35407.18409.47409.47-1.62%1,3930.36
Sep 28, 2026402.00416.66401.64416.21416.21+3.09%2,7460.70
Sep 25, 2026392.10405.00392.10403.72403.72+0.43%9350.24
Sep 24, 2026398.21404.05394.35402.00402.00+1.46%1,0240.26
Sep 23, 2026399.00405.00396.22396.22396.22-1.08%1,5180.38
Sep 22, 2026401.80404.50395.64400.53400.53+0.16%1,7210.44
Sep 21, 2026392.55400.07390.56399.89399.89+2.34%3,4240.87
Sep 18, 2026386.86394.54378.50390.75390.75+0.88%5,5691.44
Sep 17, 2026386.53387.91377.77387.35387.35+1.25%2,7770.71
Sep 16, 2026373.74387.14373.74382.58382.58+1.34%1,6980.44
Sep 15, 2026381.00381.00368.85377.52377.52+0.60%4,2941.11
Sep 14, 2026366.44377.59360.01375.28375.28+1.71%4,3341.13
Sep 11, 2026361.28374.30360.50368.95368.95+2.85%20,4575.80
Sep 10, 2026350.85361.66345.87358.72358.72+2.06%6,4311.83
Sep 09, 2026351.38357.85349.50351.49351.49-0.51%4,5111.31
Sep 08, 2026367.10371.00347.75353.28353.28-3.47%5,5921.65
Sep 07, 2026365.97371.49363.11365.97365.97+0.00%00.00
Sep 04, 2026367.76371.49363.11365.97365.97-1.32%1,6870.49
Sep 03, 2026377.37379.94365.50370.88370.88+0.13%1,2490.36
Sep 02, 2026373.23382.20366.51370.38370.38+0.30%9560.27
Sep 01, 2026379.75379.75366.33369.29369.29-1.39%1,4870.42
Aug 31, 2026369.46377.00365.57374.48374.48+0.69%7940.23
Aug 28, 2026366.90372.84361.00371.90371.90+0.93%3,0280.85
Aug 27, 2026368.40372.50367.00368.47368.47-0.24%1,5590.43
Aug 26, 2026369.56377.75366.63369.34369.34-0.72%1,2810.35
Aug 25, 2026370.56378.24367.24372.02372.02-0.84%1,9710.55
Aug 24, 2026379.90384.99374.98375.17375.17-1.26%1,4390.39