INTU(INTU)
INTU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $400.50 | $405.00 | $385.70 | $387.11 | 2.68M |
| 4/15/2026 | $375.00 | $392.05 | $372.76 | $389.72 | 3.35M |
| 4/14/2026 | $373.63 | $378.47 | $364.33 | $366.80 | 2.48M |
| 4/13/2026 | $354.50 | $370.45 | $352.01 | $369.44 | 3.48M |
| 4/10/2026 | $359.79 | $360.40 | $342.11 | $350.94 | 7.79M |
| 4/9/2026 | $380.20 | $382.03 | $354.55 | $361.69 | 7.47M |
| 4/8/2026 | $416.80 | $417.20 | $386.21 | $389.51 | 4.72M |
| 4/7/2026 | $413.62 | $418.96 | $407.51 | $410.24 | 2.15M |
| 4/6/2026 | $419.92 | $422.62 | $411.20 | $417.36 | 2.18M |
| 4/2/2026 | $430.94 | $436.59 | $420.49 | $422.48 | 2.55M |
| 4/1/2026 | $431.26 | $431.62 | $413.75 | $425.87 | 2.74M |
| 3/31/2026 | $428.24 | $435.41 | $420.69 | $432.38 | 3.29M |
| 3/30/2026 | $419.39 | $432.29 | $418.40 | $429.03 | 2.30M |
| 3/27/2026 | $426.49 | $427.47 | $409.50 | $416.44 | 2.65M |
| 3/26/2026 | $423.80 | $443.62 | $423.80 | $432.55 | 2.19M |
| 3/25/2026 | $438.26 | $442.50 | $417.21 | $426.86 | 2.21M |
| 3/24/2026 | $451.37 | $452.85 | $431.20 | $432.45 | 2.82M |
| 3/23/2026 | $456.00 | $464.99 | $449.73 | $457.02 | 3.12M |
| 3/20/2026 | $444.49 | $462.86 | $440.67 | $455.56 | 4.72M |
| 3/19/2026 | $452.88 | $470.00 | $451.54 | $455.24 | 2.60M |
| 3/18/2026 | $450.57 | $458.99 | $443.29 | $446.79 | 2.47M |
| 3/17/2026 | $455.08 | $474.77 | $454.50 | $459.28 | 2.53M |
| 3/16/2026 | $445.32 | $455.89 | $442.11 | $452.31 | 3.05M |
| 3/13/2026 | $431.93 | $441.94 | $428.99 | $439.96 | 2.34M |
| 3/12/2026 | $440.40 | $450.65 | $434.43 | $435.13 | 3.54M |
| 3/11/2026 | $458.10 | $458.50 | $435.51 | $440.45 | 2.87M |
| 3/10/2026 | $474.01 | $475.00 | $448.27 | $453.95 | 5.01M |
| 3/9/2026 | $475.71 | $481.00 | $466.10 | $473.67 | 3.99M |
| 3/6/2026 | $467.00 | $483.21 | $463.60 | $481.17 | 5.51M |
| 3/5/2026 | $439.17 | $471.38 | $438.93 | $466.79 | 7.37M |
| 3/4/2026 | $432.95 | $442.05 | $427.15 | $440.14 | 4.24M |
| 3/3/2026 | $414.59 | $438.50 | $411.60 | $433.35 | 5.90M |
| 3/2/2026 | $402.45 | $429.63 | $401.45 | $419.06 | 5.67M |
| 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 |