Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Intuit (1INTU) Historical Prices

6 Followers
IT:1INTU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 2026306.25307.45302.15306.55306.55+0.87%940.44
Nov 10, 2026302.80302.80302.80303.90303.90-1.43%120.06
Nov 09, 2026306.30306.30301.85301.60301.60-2.17%270.12
Nov 06, 2026315.65315.65303.60308.30308.30-2.67%750.34
Nov 05, 2026316.70321.05316.50316.75316.75-1.60%800.36
Nov 04, 2026310.95325.00310.95321.90321.90+3.45%1100.49
Nov 03, 2026312.35312.35310.65311.15311.15-1.30%230.10
Nov 02, 2026304.10304.10304.10315.25315.25+2.54%50.02
Oct 30, 2026297.25308.40297.25307.45307.45+3.97%1780.56
Oct 29, 2026285.00296.35283.90295.70295.70-0.17%1020.28
Oct 28, 2026295.20297.30295.20296.20296.20+0.85%230.06
Oct 27, 2026299.00299.00294.50293.70293.70-1.71%120.03
Oct 26, 2026306.65306.65301.90298.80298.80-3.69%380.10
Oct 23, 2026312.85317.00308.05310.25310.25-2.41%2240.59
Oct 22, 2026301.00317.90301.00317.90317.90+6.46%1510.40
Oct 21, 2026292.40296.05292.40298.60298.60+0.40%140.04
Oct 20, 2026288.10304.00288.10297.40297.40+4.08%580.15
Oct 19, 2026289.75289.75282.90285.75285.75-0.59%740.19
Oct 16, 2026294.75296.20286.50287.45287.45-2.49%1090.28
Oct 15, 2026280.00296.20280.00294.80294.80+6.68%1860.49
Oct 14, 2026279.95279.95279.95274.35274.35-0.72%20.01
Oct 13, 2026275.20276.65275.20276.35276.35+0.51%2290.59
Oct 12, 2026272.00276.30272.00274.95274.95+1.01%2820.73
Oct 09, 2026270.25275.95270.25272.20272.20+3.56%4131.08
Oct 08, 2026263.30267.05262.15262.85262.85+2.10%1150.30
Oct 07, 2026262.40262.40257.95257.45257.45+0.17%30.01
Oct 06, 2026256.00258.60254.70258.25257.02+2.01%3000.78
Oct 05, 2026248.00257.95248.00253.15251.94+1.44%960.25
Oct 02, 2026252.75253.10249.10249.55248.36+1.18%1300.34
Oct 01, 2026242.25257.75242.25246.65245.47+1.56%3670.91
Sep 30, 2026235.55243.70234.95242.85241.69+3.43%1250.31
Sep 29, 2026236.20237.50234.75234.80233.68-1.03%3650.93
Sep 28, 2026243.75243.75233.85237.25236.12-2.23%740.18
Sep 25, 2026242.40243.85240.00242.65241.49-2.86%3460.86
Sep 24, 2026251.00251.30249.55249.80248.61-1.54%1460.36
Sep 23, 2026256.85258.60252.80253.70252.49+0.28%920.22
Sep 22, 2026266.65268.00252.70253.00251.79-3.58%3090.75
Sep 21, 2026264.25264.25257.30262.40261.15-2.13%4211.03
Sep 18, 2026272.95274.65265.00268.10266.82-4.37%4811.19
Sep 17, 2026280.55280.55273.50280.35279.01+0.41%2690.67
Sep 16, 2026279.20280.45278.10279.20277.87-2.53%00.00
Sep 15, 2026292.65292.65289.90286.45285.08-1.88%340.08
Sep 14, 2026283.90294.55281.90291.95290.56+6.28%2400.57
Sep 11, 2026271.00273.10269.50274.70273.39+1.18%970.23
Sep 10, 2026270.40271.05269.00271.50270.20-0.09%240.06
Sep 09, 2026274.05275.00272.00271.75270.45+0.22%930.22
Sep 08, 2026283.60283.60270.75271.15269.86-4.09%2290.53
Sep 07, 2026286.90286.90282.70282.70281.35-1.67%500.11
Sep 04, 2026294.20294.20286.55287.50286.13-4.42%820.19
Sep 03, 2026295.60310.65295.60300.80299.36+2.04%750.17