Intuit (INTU)

388.50
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 9:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intuit (INTU)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2026382.00390.19380.00388.502,450,577388.50
4/29/2026396.69396.90389.00395.081,884,568395.08
4/28/2026398.00404.21396.60400.382,224,551400.38
4/27/2026390.05398.99384.68389.922,380,387389.92
4/24/2026381.87396.73381.00395.952,336,154395.95
4/23/2026384.99385.82373.95383.323,899,787383.32
4/22/2026405.51413.78402.72408.683,354,267408.68
4/21/2026407.82419.00400.67404.853,137,098404.85
4/20/2026393.90404.87391.91404.832,813,777404.83
4/17/2026396.25399.20389.21393.253,186,312393.25
4/16/2026400.50405.00385.70387.112,671,888387.11
4/15/2026375.00392.05372.76389.723,352,145389.72
4/14/2026373.63378.47364.33366.802,482,636366.80
4/13/2026354.50370.45352.01369.443,482,204369.44
4/10/2026359.79360.40342.11350.947,791,234350.94
4/09/2026380.20382.03354.55361.697,470,442361.69
4/08/2026416.80417.20386.21389.514,715,062388.31
4/07/2026413.62418.96407.51410.242,149,524408.98
4/06/2026419.92422.62411.20417.362,182,454416.07
4/02/2026430.94436.59420.49422.482,554,761421.18
4/01/2026431.26431.62413.75425.872,743,217424.56
3/31/2026428.23435.41420.69432.383,292,679431.05
3/30/2026419.39432.29418.40429.032,296,621427.71
3/27/2026426.49427.47409.50416.442,649,856415.16
3/26/2026423.80443.62423.80432.552,192,483431.22
3/25/2026438.26442.50417.21426.862,212,202425.55
3/24/2026451.37452.85431.20432.452,822,987431.12
3/23/2026456.00464.99449.73457.023,140,280455.61
3/20/2026444.49462.86440.67455.564,718,816454.16
3/19/2026452.88470.00451.54455.242,598,307453.84
3/18/2026450.57458.99443.29446.792,467,212445.41
3/17/2026455.08474.77454.50459.282,532,762457.87
3/16/2026445.32455.89442.11452.313,051,340450.92
3/13/2026431.93441.94428.99439.962,340,015438.61
3/12/2026440.40450.65434.43435.133,549,106433.79
3/11/2026458.10458.50435.51440.452,866,058439.09
3/10/2026474.01475.00448.27453.955,012,490452.55
3/09/2026475.71481.00466.10473.673,984,570472.21
3/06/2026467.00483.21463.60481.175,508,937479.69
3/05/2026439.17471.38438.93466.797,363,969465.35
3/04/2026432.95442.05427.15440.144,276,022438.78
3/03/2026414.58438.50411.60433.355,899,121432.01
3/02/2026402.45429.63401.45419.065,670,933417.77
2/27/2026384.68409.63384.68409.038,184,712407.77
2/26/2026388.00406.87385.56394.429,755,315393.20
2/25/2026356.55381.59353.53381.235,293,588380.06
2/24/2026368.01372.84356.52358.716,572,436357.61
2/23/2026374.94374.94349.00359.555,504,914358.44
2/20/2026380.88392.96378.88380.554,122,779379.38
2/19/2026390.49390.50379.16381.542,959,881380.37
2/18/2026380.25398.13375.50389.574,526,158388.37
2/17/2026393.08397.00375.40379.175,478,793378.00
2/13/2026397.01407.39389.32399.404,888,307398.17
2/12/2026397.95409.00391.15397.964,329,124396.73
2/11/2026419.60422.00392.38399.696,084,797398.46
2/10/2026434.65451.09420.36421.395,182,462420.09
2/09/2026438.67441.16430.94437.503,718,411436.15
2/06/2026437.12448.00435.40443.773,645,598442.40
2/05/2026448.50460.42431.14434.915,206,965433.57
2/04/2026427.93450.49411.11445.646,967,199444.27
2/03/2026468.50469.99427.25434.097,562,106432.75
2/02/2026500.40502.62486.62487.122,879,396485.62