INTU(INTU)
INTU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $260.32 | $271.12 | $259.38 | $267.72 | 10.78M |
| 6/25/2026 | $256.27 | $262.36 | $253.21 | $255.07 | 4.32M |
| 6/24/2026 | $258.12 | $270.46 | $256.06 | $262.24 | 5.25M |
| 6/23/2026 | $262.34 | $263.67 | $255.65 | $258.05 | 5.78M |
| 6/22/2026 | $259.42 | $267.43 | $252.84 | $257.77 | 6.36M |
| 6/18/2026 | $261.00 | $269.87 | $259.23 | $267.00 | 10.06M |
| 6/17/2026 | $279.85 | $285.89 | $268.48 | $269.08 | 4.71M |
| 6/16/2026 | $282.20 | $284.80 | $275.38 | $280.99 | 4.81M |
| 6/15/2026 | $277.76 | $287.69 | $276.21 | $281.77 | 5.10M |
| 6/12/2026 | $276.02 | $276.86 | $268.01 | $276.73 | 5.16M |
| 6/11/2026 | $279.86 | $283.00 | $273.27 | $276.91 | 6.12M |
| 6/10/2026 | $286.68 | $292.38 | $281.93 | $284.22 | 6.16M |
| 6/9/2026 | $299.10 | $308.74 | $291.18 | $293.78 | 4.92M |
| 6/8/2026 | $295.20 | $306.04 | $291.24 | $305.51 | 5.59M |
| 6/5/2026 | $303.82 | $307.00 | $293.67 | $296.76 | 6.31M |
| 6/4/2026 | $319.81 | $321.11 | $301.05 | $301.98 | 7.03M |
| 6/3/2026 | $319.52 | $319.52 | $310.29 | $311.44 | 5.72M |
| 6/2/2026 | $329.88 | $332.43 | $315.50 | $322.14 | 7.38M |
| 6/1/2026 | $338.70 | $363.18 | $337.58 | $353.76 | 6.57M |
| 5/29/2026 | $317.03 | $332.52 | $315.00 | $331.53 | 8.92M |
| 5/28/2026 | $307.96 | $319.00 | $303.11 | $313.00 | 7.50M |
| 5/27/2026 | $301.59 | $314.70 | $300.50 | $307.73 | 7.92M |
| 5/26/2026 | $314.47 | $317.06 | $302.38 | $304.35 | 9.77M |
| 5/22/2026 | $307.72 | $321.04 | $306.51 | $319.94 | 12.48M |
| 5/21/2026 | $312.29 | $315.51 | $302.36 | $307.07 | 22.35M |
| 5/20/2026 | $384.45 | $390.50 | $374.91 | $383.93 | 6.99M |
| 5/19/2026 | $419.06 | $423.99 | $397.91 | $399.71 | 3.19M |
| 5/18/2026 | $391.83 | $407.76 | $387.52 | $403.16 | 2.64M |
| 5/15/2026 | $384.67 | $399.39 | $384.67 | $393.00 | 3.52M |
| 5/14/2026 | $371.66 | $385.83 | $366.30 | $378.29 | 2.46M |
| 5/13/2026 | $383.20 | $384.87 | $369.56 | $371.71 | 3.49M |
| 5/12/2026 | $395.06 | $396.16 | $385.59 | $387.74 | 2.58M |
| 5/11/2026 | $392.52 | $400.08 | $389.00 | $393.29 | 1.62M |
| 5/8/2026 | $395.54 | $399.71 | $385.20 | $396.31 | 2.35M |
| 5/7/2026 | $395.38 | $411.80 | $395.00 | $406.78 | 2.20M |
| 5/6/2026 | $390.00 | $398.28 | $381.51 | $388.55 | 2.25M |
| 5/5/2026 | $404.63 | $404.63 | $390.34 | $398.32 | 2.08M |
| 5/4/2026 | $400.26 | $418.15 | $399.40 | $406.99 | 2.38M |
| 5/1/2026 | $402.20 | $408.42 | $386.78 | $399.04 | 2.10M |
| 4/30/2026 | $382.00 | $390.19 | $380.00 | $388.50 | 2.45M |
| 4/29/2026 | $396.69 | $396.90 | $389.01 | $395.08 | 1.89M |
| 4/28/2026 | $398.00 | $404.21 | $396.60 | $400.38 | 2.23M |
| 4/27/2026 | $390.05 | $398.99 | $384.68 | $389.92 | 2.38M |
| 4/24/2026 | $381.87 | $396.73 | $381.00 | $395.95 | 2.34M |
| 4/23/2026 | $385.00 | $385.82 | $373.96 | $383.30 | 3.90M |
| 4/22/2026 | $405.51 | $413.78 | $402.72 | $408.68 | 3.35M |
| 4/21/2026 | $407.82 | $419.00 | $400.67 | $404.85 | 3.14M |
| 4/20/2026 | $393.90 | $404.87 | $391.91 | $404.83 | 2.81M |
| 4/17/2026 | $396.25 | $399.20 | $389.21 | $393.25 | 3.19M |
| 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 |