Intuit Inc. (INTU) Price History
Daily open, high, low, close and volume for Intuit Inc. (INTU) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €270.55 | €272.65 | €270.55 | €272.25 | 0 |
| 2026-10-08 | €264.55 | €266.65 | €262.80 | €262.80 | 0 |
| 2026-10-07 | €258.30 | €258.30 | €258.30 | €258.30 | 0 |
| 2026-10-06 | €254.35 | €258.30 | €254.35 | €258.30 | 0 |
| 2026-10-05 | €250.75 | €252.95 | €250.75 | €252.95 | 0 |
| 2026-10-02 | €251.70 | €253.20 | €250.85 | €250.85 | 0 |
| 2026-10-01 | €243.50 | €251.50 | €243.05 | €247.35 | 0 |
| 2026-09-30 | €236.40 | €242.95 | €235.65 | €242.95 | 0 |
| 2026-09-29 | €237.10 | €237.55 | €234.65 | €234.65 | 0 |
| 2026-09-28 | €244.45 | €244.45 | €237.30 | €237.30 | 0 |
| 2026-09-25 | €242.95 | €242.95 | €239.40 | €242.65 | 0 |
| 2026-09-24 | €251.65 | €255.15 | €250.10 | €250.10 | 0 |
| 2026-09-23 | €256.45 | €257.15 | €254.00 | €254.00 | 0 |
| 2026-09-22 | €267.15 | €270.40 | €253.45 | €253.45 | 0 |
| 2026-09-21 | €264.20 | €264.55 | €262.50 | €262.50 | 0 |
| 2026-09-18 | €273.95 | €274.30 | €267.00 | €267.00 | 1 |
| 2026-09-17 | €279.95 | €280.65 | €277.35 | €280.65 | 0 |
| 2026-09-16 | €285.45 | €285.45 | €278.90 | €278.90 | 0 |
| 2026-09-15 | €291.70 | €292.05 | €286.55 | €286.55 | 0 |
| 2026-09-14 | €281.85 | €291.30 | €281.85 | €291.30 | 0 |
| 2026-09-11 | €270.25 | €274.35 | €270.25 | €274.35 | 0 |
| 2026-09-10 | €269.95 | €271.35 | €269.95 | €271.35 | 0 |
| 2026-09-09 | €273.45 | €274.40 | €271.45 | €271.45 | 0 |
| 2026-09-08 | €282.55 | €282.85 | €270.85 | €270.85 | 0 |
| 2026-09-07 | €285.80 | €285.80 | €282.95 | €282.95 | 0 |
| 2026-09-04 | €295.50 | €302.35 | €294.10 | €302.35 | 0 |
| 2026-09-03 | €296.10 | €300.85 | €296.10 | €300.85 | 0 |
| 2026-09-02 | €298.30 | €298.30 | €293.95 | €293.95 | 0 |
| 2026-09-01 | €309.70 | €309.70 | €302.25 | €302.25 | 0 |
| 2026-08-31 | €306.60 | €310.90 | €306.25 | €309.45 | 0 |
| 2026-08-28 | €300.10 | €304.95 | €298.95 | €304.95 | 0 |
| 2026-08-27 | €296.40 | €300.45 | €295.55 | €295.55 | 0 |
| 2026-08-26 | €274.20 | €293.95 | €270.45 | €293.95 | 0 |
| 2026-08-25 | €316.75 | €316.75 | €309.80 | €309.80 | 0 |
| 2026-08-24 | €315.75 | €316.40 | €314.50 | €315.70 | 0 |
| 2026-08-21 | €309.35 | €316.55 | €309.25 | €316.55 | 0 |
| 2026-08-20 | €309.75 | €311.30 | €308.35 | €310.10 | 0 |
| 2026-08-19 | €303.25 | €311.40 | €300.75 | €311.40 | 0 |
| 2026-08-18 | €289.85 | €302.35 | €289.85 | €302.35 | 0 |
| 2026-08-17 | €296.10 | €296.10 | €290.10 | €290.10 | 0 |
| 2026-08-14 | €310.00 | €311.40 | €301.25 | €301.25 | 0 |
| 2026-08-13 | €291.15 | €293.75 | €291.15 | €292.25 | 0 |
| 2026-08-12 | €291.50 | €291.50 | €286.30 | €286.30 | 0 |
| 2026-08-11 | €289.35 | €289.85 | €288.95 | €288.95 | 0 |
| 2026-08-10 | €282.10 | €285.95 | €280.90 | €285.95 | 0 |
| 2026-08-07 | €281.85 | €286.60 | €281.85 | €286.60 | 0 |
| 2026-08-06 | €279.15 | €279.30 | €276.45 | €276.45 | 0 |
| 2026-08-05 | €280.40 | €284.55 | €279.05 | €279.05 | 0 |
| 2026-08-04 | €274.95 | €277.10 | €272.20 | €277.10 | 0 |
| 2026-08-03 | €278.35 | €280.15 | €278.35 | €278.80 | 0 |
| 2026-07-31 | €270.50 | €272.75 | €269.85 | €272.75 | 0 |
| 2026-07-30 | €292.70 | €292.70 | €268.80 | €268.80 | 0 |
| 2026-07-29 | €277.10 | €290.10 | €267.95 | €290.10 | 20 |
| 2026-07-28 | €264.90 | €279.10 | €264.90 | €279.10 | 0 |
| 2026-07-27 | €260.60 | €271.20 | €260.60 | €271.20 | 0 |
| 2026-07-24 | €248.00 | €258.60 | €248.00 | €258.60 | 15 |
| 2026-07-23 | €250.40 | €252.15 | €250.40 | €251.80 | 43 |
| 2026-07-22 | €254.80 | €255.60 | €254.10 | €254.10 | 0 |
| 2026-07-21 | €252.55 | €252.55 | €245.70 | €246.35 | 0 |
| 2026-07-20 | €255.55 | €255.55 | €247.90 | €252.45 | 0 |
| 2026-07-17 | €255.35 | €259.05 | €254.60 | €254.60 | 0 |
| 2026-07-16 | €244.55 | €250.20 | €244.55 | €250.20 | 0 |
| 2026-07-15 | €246.25 | €251.20 | €246.25 | €248.05 | 0 |
| 2026-07-14 | €253.05 | €253.05 | €237.60 | €247.95 | 0 |
| 2026-07-13 | €243.00 | €255.20 | €242.25 | €255.20 | 0 |
| 2026-07-10 | €239.30 | €244.80 | €239.30 | €241.05 | 0 |
| 2026-07-09 | €238.20 | €238.20 | €228.50 | €238.10 | 23 |
| 2026-07-08 | €246.85 | €246.85 | €246.85 | €246.85 | 0 |
| 2026-07-07 | €238.50 | €246.85 | €238.50 | €246.85 | 0 |
| 2026-07-06 | €240.50 | €241.85 | €234.70 | €234.70 | 0 |
| 2026-07-03 | €239.95 | €239.95 | €237.65 | €238.50 | 0 |
| 2026-07-02 | €235.05 | €238.35 | €234.80 | €238.35 | 0 |
| 2026-07-01 | €229.30 | €238.60 | €229.30 | €238.30 | 0 |
| 2026-06-30 | €234.80 | €234.80 | €229.00 | €229.00 | 0 |
| 2026-06-29 | €237.45 | €241.10 | €235.45 | €236.65 | 0 |
| 2026-06-26 | €225.60 | €233.70 | €225.20 | €233.70 | 0 |
| 2026-06-25 | €229.05 | €229.10 | €225.25 | €226.75 | 0 |
| 2026-06-24 | €227.65 | €235.90 | €226.50 | €235.90 | 0 |
| 2026-06-23 | €224.85 | €230.60 | €224.85 | €226.70 | 0 |
| 2026-06-22 | €233.35 | €233.90 | €225.55 | €225.55 | 0 |
| 2026-06-19 | €232.35 | €232.65 | €232.05 | €232.25 | 0 |
| 2026-06-18 | €234.05 | €234.45 | €228.75 | €230.05 | 0 |
| 2026-06-17 | €243.05 | €243.05 | €238.70 | €242.75 | 0 |
| 2026-06-16 | €242.80 | €243.75 | €240.85 | €240.85 | 0 |
| 2026-06-15 | €242.85 | €246.35 | €240.05 | €246.35 | 0 |
| 2026-06-12 | €239.45 | €240.25 | €234.20 | €234.20 | 0 |
| 2026-06-11 | €246.00 | €246.00 | €239.75 | €239.75 | 0 |
| 2026-06-10 | €254.70 | €254.70 | €246.35 | €246.35 | 0 |
| 2026-06-09 | €262.95 | €262.95 | €257.45 | €257.85 | 0 |
| 2026-06-08 | €257.95 | €261.80 | €256.65 | €261.80 | 8 |
| 2026-06-05 | €260.30 | €264.20 | €255.35 | €255.35 | 0 |
| 2026-06-04 | €269.30 | €272.90 | €267.10 | €267.10 | 0 |
| 2026-06-03 | €276.15 | €276.15 | €269.00 | €269.00 | 0 |
| 2026-06-02 | €309.65 | €309.65 | €272.85 | €272.85 | 33 |
| 2026-06-01 | €287.55 | €310.65 | €287.55 | €310.65 | 27 |
| 2026-05-29 | €269.65 | €280.95 | €269.65 | €280.95 | 0 |
| 2026-05-28 | €268.35 | €269.55 | €264.20 | €269.55 | 2 |
| 2026-05-27 | €261.05 | €268.90 | €260.30 | €268.90 | 0 |
| 2026-05-26 | €275.15 | €275.15 | €264.30 | €264.30 | 0 |
| 2026-05-25 | €277.20 | €277.20 | €274.50 | €275.05 | 0 |
| 2026-05-22 | €265.75 | €268.75 | €263.95 | €265.55 | 0 |
| 2026-05-21 | €286.15 | €288.65 | €265.45 | €265.45 | 0 |
| 2026-05-20 | €346.45 | €346.45 | €331.85 | €331.85 | 0 |
| 2026-05-19 | €347.40 | €359.40 | €347.40 | €350.35 | 0 |
| 2026-05-18 | €337.85 | €344.40 | €333.35 | €344.40 | 0 |
| 2026-05-15 | €326.45 | €338.00 | €326.45 | €338.00 | 0 |
| 2026-05-14 | €318.85 | €328.40 | €317.70 | €328.40 | 0 |
| 2026-05-13 | €330.85 | €330.85 | €322.20 | €322.20 | 0 |
| 2026-05-12 | €333.25 | €336.80 | €333.25 | €334.75 | 0 |
| 2026-05-11 | €336.05 | €336.65 | €332.55 | €332.55 | 0 |
| 2026-05-08 | €344.50 | €344.50 | €332.95 | €333.60 | 0 |
| 2026-05-07 | €331.90 | €346.80 | €330.70 | €346.80 | 6 |
| 2026-05-06 | €339.05 | €339.05 | €330.25 | €330.40 | 0 |
| 2026-05-05 | €349.55 | €350.75 | €339.15 | €339.15 | 0 |
| 2026-05-04 | €339.65 | €351.35 | €339.65 | €351.35 | 0 |
| 2026-04-30 | €335.50 | €336.40 | €328.00 | €330.65 | 0 |
| 2026-04-29 | €340.90 | €340.90 | €335.85 | €336.05 | 0 |
| 2026-04-28 | €333.45 | €339.85 | €333.45 | €339.75 | 0 |
| 2026-04-27 | €336.50 | €336.50 | €331.30 | €334.30 | 0 |
| 2026-04-24 | €331.95 | €331.95 | €326.45 | €329.70 | 0 |
| 2026-04-23 | €338.75 | €340.15 | €323.45 | €323.45 | 0 |
| 2026-04-22 | €349.40 | €349.40 | €346.85 | €346.85 | 0 |
| 2026-04-21 | €344.85 | €351.75 | €344.85 | €351.75 | 0 |
| 2026-04-20 | €333.50 | €335.85 | €333.50 | €335.85 | 0 |
| 2026-04-17 | €331.15 | €335.15 | €331.15 | €331.20 | 0 |
| 2026-04-16 | €333.15 | €341.50 | €329.15 | €329.15 | 0 |
| 2026-04-15 | €312.20 | €326.60 | €312.20 | €326.60 | 0 |
| 2026-04-14 | €314.20 | €315.65 | €313.05 | €314.25 | 3 |
| 2026-04-13 | €299.60 | €311.05 | €298.80 | €311.05 | 0 |
| 2026-04-10 | €312.15 | €312.15 | €293.85 | €293.85 | 0 |
| 2026-04-09 | €333.40 | €333.40 | €312.25 | €312.25 | 25 |
| 2026-04-08 | €356.85 | €356.85 | €356.85 | €356.85 | 0 |
| 2026-04-07 | €362.00 | €362.15 | €356.30 | €356.85 | 2 |
| 2026-04-02 | €366.00 | €371.90 | €366.00 | €371.90 | 0 |
| 2026-04-01 | €376.65 | €376.65 | €366.00 | €366.00 | 1 |
| 2026-03-31 | €375.55 | €377.85 | €371.60 | €371.60 | 0 |
| 2026-03-30 | €362.60 | €372.70 | €361.95 | €372.70 | 0 |
| 2026-03-27 | €375.10 | €375.10 | €361.15 | €362.25 | 0 |
| 2026-03-26 | €369.15 | €381.20 | €365.85 | €375.55 | 0 |
| 2026-03-25 | €375.80 | €375.80 | €368.20 | €368.20 | 0 |
| 2026-03-24 | €394.15 | €394.15 | €376.05 | €376.05 | 0 |
| 2026-03-23 | €393.05 | €399.55 | €392.75 | €392.75 | 3 |
| 2026-03-20 | €393.10 | €397.30 | €389.10 | €396.90 | 0 |
| 2026-03-19 | €390.35 | €396.90 | €390.35 | €393.85 | 0 |
| 2026-03-18 | €401.10 | €401.10 | €387.65 | €387.65 | 0 |
| 2026-03-17 | €392.40 | €402.05 | €391.45 | €398.90 | 0 |
| 2026-03-16 | €388.00 | €391.95 | €386.65 | €391.95 | 18 |
| 2026-03-13 | €378.05 | €383.25 | €378.05 | €379.65 | 0 |
| 2026-03-12 | €379.55 | €388.55 | €379.25 | €379.25 | 0 |
| 2026-03-11 | €390.40 | €390.40 | €379.40 | €379.75 | 0 |
| 2026-03-10 | €413.25 | €413.25 | €391.55 | €392.75 | 0 |
| 2026-03-09 | €408.80 | €413.60 | €405.35 | €406.25 | 0 |
| 2026-03-06 | €402.85 | €409.25 | €402.85 | €403.10 | 0 |
| 2026-03-05 | €378.95 | €402.20 | €378.95 | €402.20 | 0 |
| 2026-03-04 | €373.80 | €375.90 | €368.60 | €372.05 | 0 |
| 2026-03-03 | €355.60 | €372.85 | €352.75 | €372.85 | 0 |
| 2026-03-02 | €342.20 | €359.80 | €342.20 | €359.80 | 18 |
| 2026-02-27 | €322.25 | €339.80 | €321.35 | €339.80 | 10 |
| 2026-02-26 | €320.90 | €337.55 | €320.90 | €337.55 | 0 |
| 2026-02-25 | €304.95 | €313.45 | €302.50 | €313.45 | 0 |
| 2026-02-24 | €303.80 | €308.85 | €303.55 | €306.25 | 18 |
| 2026-02-23 | €320.85 | €320.85 | €298.95 | €298.95 | 18 |
| 2026-02-20 | €326.15 | €326.45 | €323.00 | €324.10 | 0 |
| 2026-02-19 | €334.00 | €334.00 | €323.45 | €323.45 | 0 |
| 2026-02-18 | €322.25 | €335.10 | €318.65 | €335.10 | 0 |
| 2026-02-17 | €337.30 | €337.30 | €322.90 | €322.90 | 0 |
| 2026-02-16 | €340.50 | €340.50 | €337.40 | €338.00 | 20 |
| 2026-02-13 | €335.20 | €336.45 | €334.75 | €336.30 | 0 |
| 2026-02-12 | €335.50 | €337.80 | €332.80 | €332.80 | 0 |
| 2026-02-11 | €355.60 | €355.60 | €333.75 | €333.75 | 0 |
| 2026-02-10 | €367.10 | €367.10 | €363.35 | €365.65 | 0 |
| 2026-02-09 | €377.40 | €377.40 | €367.75 | €367.75 | 0 |
| 2026-02-06 | €373.45 | €375.95 | €371.80 | €375.95 | 0 |
| 2026-02-05 | €370.75 | €379.15 | €370.75 | €379.15 | 20 |
| 2026-02-04 | €364.15 | €371.10 | €361.25 | €371.10 | 0 |
| 2026-02-03 | €414.80 | €414.80 | €367.00 | €367.00 | 0 |
| 2026-02-02 | €417.00 | €423.90 | €417.00 | €421.60 | 0 |
| 2026-01-30 | €418.05 | €423.15 | €417.50 | €422.65 | 0 |
| 2026-01-29 | €448.25 | €448.25 | €416.10 | €416.10 | 0 |
| 2026-01-28 | €455.75 | €459.85 | €454.90 | €457.60 | 0 |
| 2026-01-27 | €476.40 | €476.40 | €455.85 | €455.85 | 0 |
| 2026-01-26 | €476.50 | €478.05 | €475.25 | €478.05 | 0 |
| 2026-01-23 | €470.50 | €473.40 | €468.65 | €473.40 | 0 |
| 2026-01-22 | €453.00 | €462.10 | €449.60 | €462.10 | 0 |
| 2026-01-21 | €452.75 | €452.75 | €449.40 | €449.40 | 0 |
| 2026-01-20 | €464.20 | €464.20 | €458.10 | €458.10 | 0 |
| 2026-01-19 | €463.05 | €463.15 | €461.75 | €463.15 | 0 |
| 2026-01-16 | €479.65 | €479.65 | €464.85 | €464.85 | 0 |
| 2026-01-15 | €487.35 | €487.95 | €483.90 | €483.90 | 0 |
| 2026-01-14 | €516.80 | €516.80 | €489.60 | €489.60 | 0 |
| 2026-01-13 | €544.50 | €544.50 | €532.60 | €532.60 | 0 |
| 2026-01-12 | €551.10 | €551.10 | €544.50 | €546.70 | 0 |
| 2026-01-09 | €558.80 | €560.40 | €552.80 | €552.80 | 0 |
| 2026-01-08 | €556.40 | €556.40 | €556.40 | €556.40 | 0 |
| 2026-01-07 | €552.90 | €556.40 | €552.90 | €556.40 | 0 |
| 2026-01-06 | €543.10 | €549.30 | €538.90 | €549.30 | 18 |
| 2026-01-05 | €540.50 | €542.70 | €537.00 | €542.70 | 0 |
| 2026-01-02 | €567.60 | €567.60 | €535.70 | €535.70 | 0 |
| 2025-12-30 | €572.40 | €572.50 | €572.30 | €572.50 | 0 |
| 2025-12-29 | €572.60 | €574.70 | €571.20 | €572.10 | 0 |
| 2025-12-23 | €573.00 | €573.90 | €570.60 | €570.60 | 0 |
| 2025-12-22 | €575.50 | €575.50 | €573.40 | €573.40 | 0 |
| 2025-12-19 | €569.00 | €572.50 | €569.00 | €572.50 | 0 |
| 2025-12-18 | €565.60 | €574.80 | €565.60 | €574.80 | 0 |
| 2025-12-17 | €571.30 | €572.90 | €570.10 | €570.30 | 0 |
| 2025-12-16 | €555.70 | €559.60 | €551.70 | €559.60 | 0 |
| 2025-12-15 | €571.00 | €574.20 | €562.00 | €562.00 | 0 |
| 2025-12-12 | €574.80 | €577.50 | €571.80 | €571.80 | 0 |
| 2025-12-11 | €563.00 | €570.50 | €562.30 | €570.50 | 0 |
| 2025-12-10 | €563.80 | €563.90 | €562.20 | €563.90 | 0 |
| 2025-12-09 | €564.20 | €565.80 | €562.80 | €565.80 | 0 |
| 2025-12-08 | €574.70 | €577.10 | €566.30 | €566.30 | 0 |
| 2025-12-05 | €570.10 | €576.70 | €570.00 | €576.70 | 0 |
| 2025-12-04 | €555.10 | €561.40 | €553.80 | €561.40 | 0 |
| 2025-12-03 | €547.20 | €552.10 | €541.50 | €552.10 | 0 |
| 2025-12-02 | €542.90 | €545.10 | €541.80 | €541.80 | 0 |
| 2025-12-01 | €543.70 | €543.70 | €541.30 | €543.40 | 0 |
| 2025-11-28 | €544.30 | €545.00 | €543.20 | €544.30 | 0 |
| 2025-11-27 | €543.30 | €543.60 | €541.90 | €541.90 | 0 |
| 2025-11-26 | €562.60 | €563.50 | €544.80 | €544.80 | 0 |
| 2025-11-25 | €565.50 | €566.50 | €562.20 | €566.50 | 0 |
| 2025-11-24 | €578.00 | €579.60 | €575.10 | €579.60 | 18 |
| 2025-11-21 | €571.70 | €589.10 | €571.50 | €582.50 | 0 |
| 2025-11-20 | €565.30 | €569.30 | €565.30 | €566.10 | 0 |
| 2025-11-19 | €559.40 | €564.10 | €559.40 | €563.90 | 0 |
| 2025-11-18 | €556.50 | €568.40 | €556.50 | €560.90 | 32 |
| 2025-11-17 | €573.30 | €573.30 | €563.90 | €563.90 | 0 |
| 2025-11-14 | €560.10 | €571.40 | €557.50 | €571.40 | 0 |
| 2025-11-13 | €568.40 | €568.40 | €562.50 | €562.50 | 0 |
| 2025-11-12 | €566.50 | €567.20 | €563.00 | €563.00 | 0 |
| 2025-11-11 | €565.20 | €565.20 | €562.80 | €562.80 | 0 |
| 2025-11-10 | €565.30 | €566.00 | €561.30 | €561.30 | 0 |
| 2025-11-07 | €568.60 | €568.60 | €549.70 | €549.70 | 0 |
| 2025-11-06 | €567.20 | €570.20 | €556.90 | €556.90 | 0 |
| 2025-11-05 | €573.30 | €576.50 | €573.30 | €575.10 | 0 |
| 2025-11-04 | €581.50 | €584.70 | €572.90 | €572.90 | 0 |
| 2025-11-03 | €579.60 | €582.10 | €578.30 | €578.30 | 0 |
| 2025-10-31 | €564.60 | €575.20 | €564.60 | €575.10 | 0 |
| 2025-10-30 | €566.30 | €574.20 | €564.10 | €573.20 | 0 |
| 2025-10-29 | €585.60 | €585.60 | €559.50 | €559.50 | 0 |
| 2025-10-28 | €585.30 | €589.50 | €585.00 | €587.80 | 0 |
| 2025-10-27 | €592.70 | €592.70 | €584.90 | €586.00 | 0 |
| 2025-10-24 | €584.30 | €588.00 | €582.70 | €588.00 | 0 |
| 2025-10-23 | €580.20 | €580.70 | €579.70 | €579.90 | 0 |
| 2025-10-22 | €581.50 | €582.50 | €581.50 | €582.50 | 0 |
| 2025-10-21 | €572.40 | €581.40 | €570.80 | €581.40 | 0 |
| 2025-10-20 | €568.70 | €570.50 | €568.70 | €570.30 | 0 |
| 2025-10-17 | €550.20 | €563.10 | €550.20 | €563.10 | 0 |
| 2025-10-16 | €561.70 | €565.70 | €558.80 | €558.80 | 0 |
| 2025-10-15 | €567.60 | €567.60 | €563.30 | €564.60 | 0 |
| 2025-10-14 | €564.30 | €565.80 | €559.30 | €565.80 | 0 |
| 2025-10-13 | €560.70 | €562.90 | €557.60 | €562.90 | 0 |
| 2025-10-10 | €557.80 | €559.60 | €557.80 | €558.30 | 0 |
| 2025-10-09 | €565.80 | €565.80 | €557.60 | €557.60 | 0 |