Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Intuit (INTU) Historical Prices

7,524 Followers
INTU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 2026354.25366.47351.59356.64356.64+3.46%3,409,5110.96
Nov 03, 2026350.48350.73339.21344.72344.72-2.10%2,277,8730.64
Nov 02, 2026340.25356.56336.93352.10352.10+3.23%3,537,3220.99
Oct 30, 2026339.77344.53333.00341.09341.09+2.99%3,992,0261.12
Oct 29, 2026320.97332.86319.02331.19331.19+0.91%2,618,5330.73
Oct 28, 2026324.20333.25324.18328.19328.19-0.08%2,018,0380.56
Oct 27, 2026336.00340.16325.15328.45328.45-3.37%2,246,5190.62
Oct 26, 2026343.39345.93333.49339.89339.89-1.02%2,671,4050.72
Oct 23, 2026351.42356.11342.80343.39343.39-3.24%2,532,3310.67
Oct 22, 2026340.45358.03337.44354.90354.90+5.75%4,813,9541.29
Oct 21, 2026335.00336.26331.57335.61335.61+0.10%1,806,8520.48
Oct 20, 2026331.60341.79330.99335.29335.29+2.97%2,542,0540.68
Oct 19, 2026322.85327.19317.93325.62325.62+0.14%2,513,7120.67
Oct 16, 2026334.68336.26320.86325.15325.15-1.52%3,526,0020.94
Oct 15, 2026314.37332.27314.00330.17330.17+6.36%4,498,8911.19
Oct 14, 2026301.60311.66298.83310.44310.44+2.98%2,931,0040.78
Oct 13, 2026307.57312.00300.80301.45301.45-1.48%3,666,1000.96
Oct 12, 2026307.75314.95304.44305.99305.99+1.07%3,944,9451.04
Oct 09, 2026305.05309.76300.10302.75302.75-0.37%2,602,3640.68
Oct 08, 2026296.76304.00291.94303.88303.88+2.71%5,629,3531.46
Oct 07, 2026290.75298.83290.70297.24295.86+2.56%3,522,1010.92
Oct 06, 2026287.00291.26284.87289.81288.46+1.80%3,499,1130.91
Oct 05, 2026281.51291.19280.84284.68283.36+1.28%2,952,3610.76
Oct 02, 2026283.79284.20277.38281.08279.78-0.60%2,741,2570.70
Oct 01, 2026284.75291.53277.31282.78281.47+2.56%4,647,8871.19
Sep 30, 2026269.05277.38267.95275.71274.43+2.87%3,659,6040.95
Sep 29, 2026269.40270.61262.50268.03266.79-0.51%3,709,7550.96
Sep 28, 2026270.15272.14262.32269.40268.15-2.32%3,819,7860.98
Sep 25, 2026275.52277.39271.43275.79274.51-0.48%3,399,2730.87
Sep 24, 2026289.56291.80276.78277.13275.84-3.37%4,564,6721.16
Sep 23, 2026291.71294.20286.20286.80285.47-1.90%3,425,3100.85
Sep 22, 2026310.74310.74288.25292.35290.99-3.87%4,821,7811.19
Sep 21, 2026301.53304.81295.11304.12302.71+0.31%2,949,2610.72
Sep 18, 2026312.91313.38300.67303.19301.78-3.17%7,699,4661.90
Sep 17, 2026319.17323.86312.58313.13311.68-1.57%4,122,5671.01
Sep 16, 2026322.21323.95316.75318.13316.65-3.38%2,496,4720.62
Sep 15, 2026334.45338.97328.66329.27327.74-2.91%2,907,4290.70
Sep 14, 2026332.02342.31329.88339.15337.58+5.47%3,633,2300.87
Sep 11, 2026313.02323.09312.77321.57320.08+2.81%2,305,9220.55
Sep 10, 2026314.03317.39309.80312.77311.32-0.37%2,716,1650.64
Sep 09, 2026319.07321.31312.80313.94312.48-1.56%2,417,9820.56
Sep 08, 2026326.09327.00313.05318.93317.45-4.14%4,472,9981.03
Sep 07, 2026341.36346.00330.12332.70331.16+0.00%00.00
Sep 04, 2026341.36346.00330.12332.70331.16-3.37%3,540,2380.80
Sep 03, 2026351.93363.70340.82344.30342.70+0.40%3,697,1270.83
Sep 02, 2026346.31348.40339.32342.94341.35-0.58%3,135,3040.69
Sep 01, 2026353.10357.21343.00344.93343.33-4.00%2,673,4110.58
Aug 31, 2026356.05365.77355.07359.30357.63+0.35%3,083,2580.67
Aug 28, 2026347.82358.43345.25358.06356.40+2.89%4,121,2590.88
Aug 27, 2026353.54355.50335.00348.00346.38+0.61%4,750,5991.01