Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 358.30
+18.40 (5.41%)
At close: Mar 2, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 355.00 | 368.20 | 353.80 | 373.65 | 373.65 | 4.28% | 110 |
| Mar 2, 2026 | 343.65 | 360.95 | 340.10 | 358.30 | 358.30 | 5.41% | 335 |
| Feb 27, 2026 | 322.05 | 343.00 | 320.35 | 339.90 | 339.90 | 0.61% | 133 |
| Feb 26, 2026 | 321.20 | 344.75 | 321.20 | 337.85 | 337.85 | 7.63% | 137 |
| Feb 25, 2026 | 302.55 | 313.50 | 301.50 | 313.90 | 313.90 | 2.15% | 161 |
| Feb 24, 2026 | 304.30 | 328.35 | 304.30 | 307.30 | 307.30 | 2.52% | 257 |
| Feb 23, 2026 | 320.70 | 324.45 | 318.20 | 299.75 | 299.75 | -7.34% | 67 |
| Feb 20, 2026 | 326.40 | 326.40 | 326.40 | 323.50 | 323.50 | -0.03% | 4 |
| Feb 19, 2026 | 327.05 | 327.05 | 324.20 | 323.60 | 323.60 | -3.30% | 15 |
| Feb 18, 2026 | 323.00 | 334.90 | 321.70 | 334.65 | 334.65 | 3.96% | 25 |
| Feb 17, 2026 | 338.00 | 338.00 | 323.55 | 321.90 | 321.90 | -4.96% | 40 |
| Feb 16, 2026 | 369.85 | 369.85 | 340.65 | 338.70 | 338.70 | 0.73% | 100 |
| Feb 13, 2026 | 336.60 | 337.55 | 333.85 | 336.25 | 336.25 | 0.76% | 128 |
| Feb 12, 2026 | 336.20 | 341.80 | 335.00 | 333.70 | 333.70 | 0.41% | 127 |
| Feb 11, 2026 | 355.10 | 355.10 | 334.40 | 332.35 | 332.35 | -9.70% | 184 |
| Feb 10, 2026 | 362.60 | 378.35 | 362.60 | 368.05 | 368.05 | 0.01% | 42 |
| Feb 9, 2026 | 378.10 | 378.10 | 363.75 | 368.00 | 368.00 | -2.41% | 232 |
| Feb 6, 2026 | 375.25 | 376.75 | 369.80 | 377.10 | 377.10 | -0.37% | 99 |
| Feb 5, 2026 | 375.85 | 379.45 | 375.85 | 378.50 | 378.50 | 1.60% | 55 |
| Feb 4, 2026 | 366.65 | 372.00 | 362.30 | 372.55 | 372.55 | 1.61% | 84 |
| Feb 3, 2026 | 415.30 | 415.30 | 368.45 | 366.65 | 366.65 | -13.03% | 178 |
| Feb 2, 2026 | 418.30 | 422.00 | 418.30 | 421.60 | 421.60 | -0.35% | 53 |
| Jan 30, 2026 | 415.60 | 424.15 | 415.55 | 423.10 | 423.10 | 1.49% | 43 |
| Jan 29, 2026 | 443.30 | 443.30 | 416.00 | 416.90 | 416.90 | -8.91% | 174 |
| Jan 28, 2026 | 458.60 | 458.60 | 455.25 | 457.70 | 457.70 | 0.34% | 117 |
| Jan 27, 2026 | 472.05 | 472.05 | 455.00 | 456.15 | 456.15 | -4.47% | 42 |
| Jan 26, 2026 | 477.70 | 478.00 | 475.45 | 477.50 | 477.50 | 0.99% | 62 |
| Jan 23, 2026 | 471.45 | 472.85 | 469.15 | 472.80 | 472.80 | 2.37% | 11 |
| Jan 22, 2026 | 451.00 | 460.00 | 450.00 | 461.85 | 461.85 | 2.77% | 82 |
| Jan 21, 2026 | 451.60 | 455.15 | 450.00 | 449.40 | 449.40 | -1.88% | 83 |
| Jan 20, 2026 | 458.55 | 458.60 | 457.20 | 458.00 | 458.00 | -1.78% | 34 |
| Jan 19, 2026 | 461.00 | 461.00 | 461.00 | 466.30 | 466.30 | 0.36% | 1 |
| Jan 16, 2026 | 476.70 | 476.70 | 462.10 | 464.65 | 464.65 | -3.89% | 26 |
| Jan 15, 2026 | 487.70 | 490.55 | 485.20 | 483.45 | 483.45 | -1.36% | 7 |
| Jan 14, 2026 | 519.50 | 519.50 | 489.55 | 490.10 | 490.10 | -8.07% | 182 |
| Jan 13, 2026 | 541.00 | 541.00 | 541.00 | 533.10 | 533.10 | -2.51% | 5 |
| Jan 12, 2026 | 540.00 | 540.00 | 540.00 | 546.80 | 546.80 | -1.07% | 1 |
| Jan 9, 2026 | 560.80 | 560.80 | 557.10 | 552.70 | 552.70 | -0.61% | 11 |
| Jan 8, 2026 | 556.10 | 556.10 | 556.10 | 556.10 | 556.10 | -0.04% | - |
| Jan 7, 2026 | 554.30 | 554.30 | 554.30 | 556.30 | 555.27 | 0.98% | 4 |
| Jan 6, 2026 | 540.40 | 545.60 | 538.20 | 550.90 | 549.88 | 1.57% | 132 |
| Jan 5, 2026 | 539.10 | 541.50 | 539.10 | 542.40 | 541.40 | 1.19% | 3 |
| Jan 2, 2026 | 565.00 | 565.00 | 547.40 | 536.00 | 535.01 | -6.42% | 54 |
| Dec 30, 2025 | 573.40 | 573.40 | 573.40 | 572.80 | 571.74 | 0.16% | 1 |
| Dec 29, 2025 | 574.00 | 574.00 | 574.00 | 571.90 | 570.84 | 0.25% | 10 |
| Dec 23, 2025 | 569.45 | 569.45 | 569.45 | 570.50 | 569.45 | -0.45% | - |
| Dec 22, 2025 | 572.04 | 572.04 | 572.04 | 573.10 | 572.04 | 0.12% | - |
| Dec 19, 2025 | 570.80 | 570.80 | 570.00 | 572.40 | 571.34 | -0.45% | 47 |
| Dec 18, 2025 | 568.50 | 568.50 | 568.50 | 575.00 | 573.94 | 0.72% | 2 |
| Dec 17, 2025 | 568.30 | 568.30 | 568.30 | 570.90 | 569.85 | 2.07% | 3 |