Intuitive Surgical, Inc. (0R29.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:10PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 438.60 | 446.07 | 432.86 | 445.78 | 445.78 | 804 |
| 25 Jul 2024 | 454.00 | 457.38 | 443.48 | 443.72 | 443.72 | 2,140 |
| 24 Jul 2024 | 455.31 | 459.88 | 454.04 | 458.01 | 458.01 | 1,913 |
| 23 Jul 2024 | 457.42 | 461.69 | 455.44 | 458.44 | 458.44 | 121,599 |
| 22 Jul 2024 | 455.90 | 468.40 | 455.54 | 462.84 | 462.84 | 6,117 |
| 19 Jul 2024 | 444.00 | 456.00 | 438.01 | 452.39 | 452.39 | 6,247 |
| 18 Jul 2024 | 426.37 | 426.37 | 413.97 | 415.39 | 415.39 | 4,282 |
| 17 Jul 2024 | 433.00 | 436.32 | 426.01 | 430.81 | 430.81 | 1,708 |
| 16 Jul 2024 | 441.20 | 441.99 | 433.61 | 435.65 | 435.65 | 46,748 |
| 15 Jul 2024 | 445.20 | 445.56 | 434.59 | 434.90 | 434.90 | 835 |
| 12 Jul 2024 | 443.50 | 447.14 | 439.66 | 447.09 | 447.09 | 1,372 |
| 11 Jul 2024 | 445.55 | 449.00 | 444.66 | 446.81 | 446.81 | 136,669 |
| 10 Jul 2024 | 442.95 | 444.75 | 438.89 | 443.66 | 443.66 | 1,141 |
| 09 Jul 2024 | 446.90 | 447.99 | 441.38 | 442.06 | 442.06 | 36,062 |
| 08 Jul 2024 | 442.02 | 445.64 | 441.00 | 443.90 | 443.90 | 1,338 |
| 05 Jul 2024 | 437.99 | 444.12 | 433.96 | 443.69 | 443.69 | 1,428 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 439.32 | 439.32 | 433.49 | 434.79 | 434.79 | 1,220 |
| 02 Jul 2024 | 435.75 | 438.62 | 432.13 | 438.40 | 438.40 | 1,753 |
| 01 Jul 2024 | 446.54 | 448.27 | 433.92 | 435.65 | 435.65 | 1,827 |
| 28 Jun 2024 | 446.50 | 447.50 | 442.33 | 445.36 | 445.36 | 7,000 |
| 27 Jun 2024 | 443.09 | 445.56 | 439.69 | 443.62 | 443.62 | 1,694 |
| 26 Jun 2024 | 442.31 | 443.69 | 437.71 | 441.99 | 441.99 | 35,071 |
| 25 Jun 2024 | 431.40 | 441.48 | 430.77 | 441.28 | 441.28 | 834 |
| 24 Jun 2024 | 432.81 | 435.69 | 427.80 | 433.00 | 433.00 | 1,305 |
| 21 Jun 2024 | 435.65 | 436.13 | 430.01 | 432.01 | 432.01 | 1,332 |
| 20 Jun 2024 | 438.01 | 438.01 | 429.21 | 430.05 | 430.05 | 2,250 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 429.99 | 436.80 | 429.05 | 435.29 | 435.29 | 3,612 |
| 17 Jun 2024 | 425.39 | 431.54 | 423.86 | 430.80 | 430.80 | 4,765 |
| 14 Jun 2024 | 421.60 | 425.59 | 415.13 | 425.59 | 425.59 | 717 |
| 13 Jun 2024 | 424.99 | 427.56 | 422.86 | 424.15 | 424.15 | 7,197 |
| 12 Jun 2024 | 418.78 | 428.75 | 418.78 | 425.92 | 425.92 | 2,986 |
| 11 Jun 2024 | 417.09 | 418.99 | 415.69 | 418.72 | 418.72 | 1,094 |
| 10 Jun 2024 | 419.05 | 419.87 | 413.76 | 415.71 | 415.71 | 54,156 |
| 07 Jun 2024 | 418.72 | 420.28 | 416.78 | 416.78 | 416.78 | 503 |
| 06 Jun 2024 | 413.93 | 415.82 | 405.06 | 415.67 | 415.67 | 1,273 |
| 05 Jun 2024 | 408.79 | 416.93 | 406.77 | 416.13 | 416.13 | 811 |
| 04 Jun 2024 | 403.86 | 405.62 | 397.84 | 405.62 | 405.62 | 53,039 |
| 03 Jun 2024 | 403.10 | 405.34 | 398.70 | 400.82 | 400.82 | 1,069 |
| 31 May 2024 | 404.50 | 408.90 | 396.66 | 398.65 | 398.65 | 826 |
| 30 May 2024 | 398.90 | 411.90 | 398.40 | 401.59 | 401.59 | 13,965 |
| 29 May 2024 | 396.79 | 402.81 | 396.16 | 398.47 | 398.47 | 1,200 |
| 28 May 2024 | 404.29 | 404.85 | 398.78 | 399.87 | 399.87 | 658 |
| 24 May 2024 | 399.00 | 407.19 | 397.41 | 405.91 | 405.91 | 601 |
| 23 May 2024 | 401.50 | 404.99 | 398.01 | 398.32 | 398.32 | 1,432 |
| 22 May 2024 | 402.89 | 408.35 | 401.20 | 402.51 | 402.51 | 1,336 |
| 21 May 2024 | 400.00 | 401.57 | 397.32 | 399.42 | 399.42 | 1,294 |
| 20 May 2024 | 398.32 | 399.91 | 396.15 | 399.03 | 399.03 | 469 |
| 17 May 2024 | 396.43 | 397.97 | 394.26 | 397.40 | 397.40 | 610 |
| 16 May 2024 | 398.98 | 401.40 | 396.39 | 396.48 | 396.48 | 347 |
| 15 May 2024 | 387.96 | 396.66 | 386.31 | 395.36 | 395.36 | 1,693 |
| 14 May 2024 | 381.68 | 383.60 | 379.89 | 382.41 | 382.41 | 727 |
| 13 May 2024 | 389.16 | 389.16 | 380.90 | 381.63 | 381.63 | 1,231 |
| 10 May 2024 | 386.00 | 389.33 | 384.45 | 386.93 | 386.93 | 486 |
| 09 May 2024 | 381.73 | 387.03 | 380.75 | 385.93 | 385.93 | 230 |
| 08 May 2024 | 385.83 | 385.83 | 380.32 | 381.29 | 381.29 | 299 |
| 07 May 2024 | 382.63 | 389.77 | 382.63 | 387.74 | 387.74 | 581 |
| 03 May 2024 | 380.00 | 384.00 | 379.21 | 381.21 | 381.21 | 330 |
| 02 May 2024 | 374.50 | 375.80 | 368.00 | 372.44 | 372.44 | 609 |
| 01 May 2024 | 369.57 | 374.80 | 368.79 | 372.11 | 372.11 | 481 |
| 30 Apr 2024 | 373.18 | 373.18 | 369.67 | 372.24 | 372.24 | 143 |
| 29 Apr 2024 | 375.77 | 377.77 | 373.79 | 373.94 | 373.94 | 15,885 |
| 26 Apr 2024 | 369.15 | 377.64 | 368.10 | 376.82 | 376.82 | 113,336 |
| 25 Apr 2024 | 374.12 | 375.17 | 368.26 | 375.02 | 375.02 | 531 |
| 24 Apr 2024 | 373.14 | 383.31 | 373.14 | 374.25 | 374.25 | 2,589 |
| 23 Apr 2024 | 371.00 | 379.60 | 369.62 | 378.06 | 378.06 | 493 |
| 22 Apr 2024 | 366.34 | 371.74 | 364.82 | 371.32 | 371.32 | 28,776 |
| 19 Apr 2024 | 385.45 | 387.54 | 364.84 | 367.76 | 367.76 | 136,478 |
| 18 Apr 2024 | 373.99 | 375.18 | 369.01 | 372.62 | 372.62 | 840 |
| 17 Apr 2024 | 378.93 | 379.32 | 371.44 | 374.41 | 374.41 | 1,633 |
| 16 Apr 2024 | 375.64 | 383.38 | 371.43 | 383.38 | 383.38 | 663 |
| 15 Apr 2024 | 392.25 | 392.25 | 378.32 | 378.32 | 378.32 | 1,933 |
| 12 Apr 2024 | 387.74 | 387.92 | 380.71 | 382.70 | 382.70 | 1,232 |
| 11 Apr 2024 | 387.58 | 392.23 | 387.58 | 392.15 | 392.15 | 509 |
| 10 Apr 2024 | 387.16 | 390.84 | 386.55 | 390.05 | 390.05 | 333 |
| 09 Apr 2024 | 389.95 | 389.95 | 384.25 | 386.40 | 386.40 | 86,304 |
| 08 Apr 2024 | 388.39 | 388.67 | 382.96 | 387.89 | 387.89 | 18,452 |
| 05 Apr 2024 | 381.27 | 393.50 | 379.78 | 389.81 | 389.81 | 783 |
| 04 Apr 2024 | 383.84 | 388.66 | 382.71 | 386.44 | 386.44 | 570 |
| 03 Apr 2024 | 383.77 | 387.90 | 383.33 | 385.53 | 385.53 | 8,150 |
| 02 Apr 2024 | 391.52 | 391.52 | 380.88 | 381.37 | 381.37 | 2,675 |
| 28 Mar 2024 | 401.45 | 402.54 | 397.06 | 399.11 | 399.11 | 581 |
| 27 Mar 2024 | 403.58 | 403.58 | 397.61 | 400.03 | 400.03 | 1,610 |
| 26 Mar 2024 | 393.87 | 399.64 | 392.21 | 396.70 | 396.70 | 5,242 |
| 25 Mar 2024 | 393.59 | 397.00 | 390.76 | 392.00 | 392.00 | 16,017 |
| 22 Mar 2024 | 393.39 | 393.48 | 387.50 | 392.76 | 392.76 | 1,258 |
| 21 Mar 2024 | 393.67 | 397.38 | 392.12 | 394.72 | 394.72 | 1,633 |
| 20 Mar 2024 | 390.39 | 390.99 | 384.45 | 389.14 | 389.14 | 590 |
| 19 Mar 2024 | 391.99 | 392.47 | 381.51 | 389.63 | 389.63 | 1,153 |
| 18 Mar 2024 | 399.27 | 401.00 | 390.82 | 394.59 | 394.59 | 1,308 |
| 15 Mar 2024 | 396.94 | 397.07 | 383.19 | 392.16 | 392.16 | 1,674 |
| 14 Mar 2024 | 383.23 | 384.01 | 376.71 | 379.63 | 379.63 | 1,177 |
| 13 Mar 2024 | 379.56 | 390.96 | 379.56 | 383.40 | 383.40 | 620 |
| 12 Mar 2024 | 378.58 | 386.21 | 378.37 | 384.02 | 384.02 | 744 |
| 11 Mar 2024 | 390.16 | 390.74 | 377.56 | 380.34 | 380.34 | 1,943 |
| 08 Mar 2024 | 391.84 | 395.77 | 390.86 | 394.10 | 394.10 | 3,841 |
| 07 Mar 2024 | 392.00 | 396.70 | 390.42 | 396.13 | 396.13 | 1,547 |
| 06 Mar 2024 | 386.76 | 392.64 | 386.76 | 387.91 | 387.91 | 774 |
| 05 Mar 2024 | 400.00 | 400.00 | 389.92 | 389.92 | 389.92 | 584 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.