Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 577.10
0.00 (0.00%)
Last updated: Sep 8, 2025, 9:00 AM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 556.40 | 556.40 | 556.40 | 556.40 | 556.40 | -1.05% | - |
| Sep 11, 2025 | 562.30 | 562.30 | 562.30 | 562.30 | 562.30 | -0.14% | - |
| Sep 10, 2025 | 563.10 | 563.10 | 563.10 | 563.10 | 563.10 | -1.04% | - |
| Sep 9, 2025 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | -0.32% | - |
| Sep 8, 2025 | 570.80 | 570.80 | 570.80 | 570.80 | 570.80 | -0.90% | - |
| Sep 5, 2025 | 576.00 | 576.00 | 576.00 | 576.00 | 576.00 | -0.19% | - |
| Sep 4, 2025 | 573.70 | 573.70 | 573.70 | 577.10 | 577.10 | 1.98% | 2 |
| Sep 3, 2025 | 565.90 | 565.90 | 565.90 | 565.90 | 565.90 | - | - |
| Sep 2, 2025 | 563.70 | 563.70 | 563.70 | 565.90 | 565.90 | -1.46% | 40 |
| Sep 1, 2025 | 574.30 | 574.30 | 574.30 | 574.30 | 574.30 | 0.65% | - |
| Aug 29, 2025 | 572.70 | 572.70 | 570.00 | 570.60 | 570.60 | -0.64% | 3 |
| Aug 28, 2025 | 568.10 | 574.60 | 568.10 | 574.30 | 574.30 | 0.90% | 5 |
| Aug 27, 2025 | 568.00 | 568.00 | 568.00 | 569.20 | 569.20 | 0.64% | 21 |
| Aug 26, 2025 | 566.80 | 568.00 | 566.80 | 565.60 | 565.60 | 0.46% | 5 |
| Aug 25, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -0.83% | - |
| Aug 22, 2025 | 567.70 | 567.70 | 567.70 | 567.70 | 567.70 | -5.82% | - |
| Aug 21, 2025 | 599.10 | 599.10 | 599.10 | 602.80 | 602.80 | 0.43% | 66 |
| Aug 20, 2025 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | -1.44% | - |
| Aug 19, 2025 | 594.50 | 594.50 | 594.50 | 609.00 | 609.00 | -1.36% | 1 |
| Aug 18, 2025 | 617.40 | 617.40 | 617.40 | 617.40 | 617.40 | 1.61% | - |
| Aug 14, 2025 | 607.60 | 607.60 | 607.60 | 607.60 | 607.60 | -0.25% | - |
| Aug 13, 2025 | 618.60 | 618.60 | 608.00 | 609.10 | 609.10 | 1.42% | 34 |
| Aug 12, 2025 | 600.60 | 600.60 | 600.60 | 600.60 | 600.60 | -3.35% | - |
| Aug 11, 2025 | 621.40 | 621.40 | 621.40 | 621.40 | 621.40 | -3.31% | - |
| Aug 8, 2025 | 642.70 | 642.70 | 642.70 | 642.70 | 642.70 | -3.48% | - |
| Aug 7, 2025 | 668.20 | 668.20 | 668.20 | 665.90 | 665.90 | 0.30% | 10 |
| Aug 6, 2025 | 668.20 | 668.20 | 668.20 | 663.90 | 663.90 | -0.42% | 17 |
| Aug 5, 2025 | 666.70 | 666.70 | 666.70 | 666.70 | 666.70 | -2.00% | - |
| Aug 4, 2025 | 680.30 | 680.30 | 680.30 | 680.30 | 680.30 | 1.02% | - |
| Aug 1, 2025 | 695.30 | 695.30 | 695.30 | 673.40 | 673.40 | -3.26% | 1 |
| Jul 31, 2025 | 696.10 | 696.10 | 696.10 | 696.10 | 696.10 | -0.66% | - |
| Jul 30, 2025 | 697.10 | 697.10 | 697.10 | 700.70 | 700.70 | 0.83% | 1 |
| Jul 29, 2025 | 694.90 | 694.90 | 694.90 | 694.90 | 694.90 | 2.10% | - |
| Jul 28, 2025 | 680.60 | 680.60 | 680.60 | 680.60 | 680.60 | 1.37% | - |
| Jul 25, 2025 | 671.40 | 671.40 | 671.40 | 671.40 | 671.40 | 0.99% | - |
| Jul 24, 2025 | 661.90 | 661.90 | 661.90 | 664.80 | 664.80 | 1.42% | 16 |
| Jul 23, 2025 | 655.50 | 655.50 | 655.50 | 655.50 | 655.50 | 0.75% | - |
| Jul 22, 2025 | 650.60 | 650.60 | 650.60 | 650.60 | 650.60 | 0.17% | - |
| Jul 21, 2025 | 649.50 | 649.50 | 649.50 | 649.50 | 649.50 | 0.48% | - |
| Jul 18, 2025 | 653.50 | 653.50 | 653.50 | 646.40 | 646.40 | -0.74% | 16 |
| Jul 17, 2025 | 651.20 | 651.20 | 651.20 | 651.20 | 651.20 | 2.08% | - |
| Jul 16, 2025 | 637.90 | 637.90 | 637.90 | 637.90 | 637.90 | -0.84% | - |
| Jul 15, 2025 | 643.30 | 643.30 | 643.30 | 643.30 | 643.30 | -0.63% | - |
| Jul 14, 2025 | 647.40 | 647.40 | 647.40 | 647.40 | 647.40 | 1.12% | - |
| Jul 11, 2025 | 642.60 | 642.60 | 642.60 | 640.20 | 640.20 | -0.88% | 1 |
| Jul 10, 2025 | 652.70 | 652.70 | 652.70 | 645.90 | 645.90 | -2.65% | 1 |
| Jul 9, 2025 | 663.50 | 663.50 | 663.50 | 663.50 | 663.50 | - | - |
| Jul 8, 2025 | 662.61 | 662.61 | 662.61 | 663.50 | 662.61 | -0.84% | - |
| Jul 7, 2025 | 668.20 | 668.20 | 668.20 | 669.10 | 668.20 | 1.18% | - |
| Jul 4, 2025 | 660.42 | 660.42 | 660.42 | 661.30 | 660.42 | -0.59% | - |