Intuit Inc.INTUNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $402.45 | $429.63 | $401.45 | $419.06 | 5.56M |
| 2/27/2026 | $384.68 | $409.63 | $384.68 | $409.03 | 8.18M |
| 2/26/2026 | $388.00 | $406.87 | $385.56 | $394.42 | 9.79M |
| 2/25/2026 | $356.55 | $381.59 | $353.53 | $381.23 | 5.30M |
| 2/24/2026 | $368.01 | $372.84 | $356.52 | $358.71 | 6.58M |
| 2/23/2026 | $374.95 | $374.95 | $349.00 | $359.55 | 5.50M |
| 2/20/2026 | $380.88 | $392.96 | $378.88 | $380.55 | 4.12M |
| 2/19/2026 | $390.50 | $390.50 | $379.16 | $381.54 | 2.96M |
| 2/18/2026 | $380.25 | $398.13 | $375.50 | $389.57 | 4.53M |
| 2/17/2026 | $393.08 | $397.00 | $375.40 | $379.17 | 5.48M |
| 2/13/2026 | $397.02 | $407.39 | $389.32 | $399.40 | 4.89M |
| 2/12/2026 | $397.95 | $409.00 | $391.15 | $397.96 | 4.33M |
| 2/11/2026 | $419.60 | $422.00 | $392.38 | $399.69 | 6.09M |
| 2/10/2026 | $434.65 | $451.09 | $420.36 | $421.39 | 5.18M |
| 2/9/2026 | $438.67 | $441.16 | $430.94 | $437.50 | 3.72M |
| 2/6/2026 | $437.12 | $448.00 | $435.40 | $443.77 | 3.65M |
| 2/5/2026 | $448.50 | $460.42 | $431.14 | $434.91 | 5.21M |
| 2/4/2026 | $427.94 | $450.49 | $411.11 | $445.64 | 6.97M |
| 2/3/2026 | $468.50 | $469.99 | $427.26 | $434.09 | 7.57M |
| 2/2/2026 | $500.41 | $502.62 | $486.62 | $487.12 | 2.88M |
| 1/30/2026 | $501.50 | $506.11 | $496.66 | $498.92 | 3.89M |
| 1/29/2026 | $512.46 | $513.72 | $491.72 | $502.98 | 5.92M |
| 1/28/2026 | $548.77 | $553.00 | $537.35 | $538.70 | 2.26M |
| 1/27/2026 | $560.58 | $561.57 | $537.34 | $545.40 | 2.46M |
| 1/26/2026 | $564.15 | $569.38 | $561.68 | $561.77 | 2.11M |
| 1/23/2026 | $546.82 | $564.57 | $545.72 | $563.97 | 3.27M |
| 1/22/2026 | $526.84 | $548.25 | $526.84 | $547.69 | 3.23M |
| 1/21/2026 | $532.00 | $537.42 | $520.69 | $524.92 | 2.64M |
| 1/20/2026 | $537.76 | $540.91 | $526.74 | $528.95 | 3.59M |
| 1/16/2026 | $552.78 | $554.00 | $535.10 | $545.29 | 4.77M |
| 1/15/2026 | $565.78 | $571.34 | $551.63 | $554.58 | 3.40M |
| 1/14/2026 | $590.99 | $592.66 | $556.66 | $566.60 | 4.83M |
| 1/13/2026 | $632.10 | $637.26 | $604.39 | $605.28 | 2.66M |
| 1/12/2026 | $640.10 | $642.96 | $628.64 | $635.44 | 1.60M |
| 1/9/2026 | $650.45 | $652.71 | $636.00 | $646.90 | 1.30M |
| 1/8/2026 | $640.60 | $657.81 | $638.75 | $652.75 | 1.65M |
| 1/7/2026 | $650.00 | $657.24 | $645.59 | $651.15 | 1.41M |
| 1/6/2026 | $630.20 | $649.24 | $627.72 | $647.20 | 2.56M |
| 1/5/2026 | $629.46 | $639.52 | $619.70 | $633.84 | 2.17M |
| 1/2/2026 | $660.60 | $661.99 | $622.23 | $629.46 | 2.74M |
| 12/31/2025 | $668.02 | $669.80 | $662.21 | $662.42 | 948,500 |
| 12/30/2025 | $671.56 | $674.27 | $668.60 | $669.88 | 1.19M |
| 12/29/2025 | $672.80 | $678.57 | $670.99 | $674.15 | 886,037 |
| 12/26/2025 | $674.34 | $678.13 | $673.23 | $676.55 | 555,034 |
| 12/24/2025 | $672.67 | $676.50 | $672.03 | $674.83 | 334,100 |
| 12/23/2025 | $671.64 | $676.00 | $666.40 | $674.14 | 954,503 |
| 12/22/2025 | $675.22 | $679.26 | $671.00 | $675.21 | 1.18M |
| 12/19/2025 | $667.80 | $675.60 | $665.44 | $671.30 | 4.56M |
| 12/18/2025 | $663.75 | $676.54 | $661.50 | $668.88 | 2.04M |
| 12/17/2025 | $671.02 | $676.21 | $660.16 | $660.78 | 2.24M |
| 12/16/2025 | $654.39 | $671.51 | $648.21 | $669.35 | 1.78M |
| 12/15/2025 | $670.04 | $671.37 | $653.02 | $654.60 | 1.71M |
| 12/12/2025 | $679.40 | $681.20 | $666.87 | $670.93 | 1.94M |
| 12/11/2025 | $659.43 | $678.33 | $657.92 | $676.01 | 2.82M |
| 12/10/2025 | $653.95 | $669.43 | $652.75 | $662.43 | 1.60M |
| 12/9/2025 | $653.42 | $660.77 | $650.47 | $655.75 | 1.39M |
| 12/8/2025 | $671.04 | $671.78 | $653.74 | $656.24 | 1.88M |
| 12/5/2025 | $664.48 | $676.60 | $663.54 | $673.63 | 2.36M |
| 12/4/2025 | $648.59 | $665.32 | $647.51 | $663.08 | 2.17M |
| 12/3/2025 | $630.86 | $648.10 | $629.90 | $647.68 | 1.78M |