Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 575.50
+1.50 (0.26%)
At close: Oct 31, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 577.30 | 577.30 | 564.70 | 575.50 | - | 0.26% | 25 |
| Oct 30, 2025 | 562.90 | 574.00 | 561.10 | 574.00 | - | 2.50% | 49 |
| Oct 29, 2025 | 580.30 | 580.30 | 559.80 | 560.00 | - | -4.68% | 55 |
| Oct 28, 2025 | 589.40 | 589.40 | 587.50 | 587.50 | - | 0.29% | 1 |
| Oct 27, 2025 | 589.00 | 591.90 | 585.80 | 585.80 | - | -0.37% | 75 |
| Oct 24, 2025 | 585.30 | 588.00 | 585.30 | 588.00 | - | 1.12% | 1 |
| Oct 23, 2025 | 581.50 | 581.50 | 581.50 | 581.50 | - | - | - |
| Oct 22, 2025 | 581.50 | 581.50 | 581.50 | 581.50 | - | - | - |
| Oct 21, 2025 | 574.10 | 581.50 | 574.10 | 581.50 | - | 1.80% | 964 |
| Oct 20, 2025 | 566.40 | 571.20 | 566.40 | 571.20 | - | 1.40% | 50 |
| Oct 17, 2025 | 551.70 | 563.30 | 551.70 | 563.30 | - | -0.28% | 1 |
| Oct 16, 2025 | 564.90 | 564.90 | 564.90 | 564.90 | - | - | - |
| Oct 15, 2025 | 569.30 | 569.30 | 564.90 | 564.90 | - | 1.36% | 3 |
| Oct 14, 2025 | 557.30 | 557.30 | 557.30 | 557.30 | - | - | - |
| Oct 13, 2025 | 557.30 | 557.30 | 557.30 | 557.30 | - | - | - |
| Oct 10, 2025 | 557.30 | 557.30 | 557.30 | 557.30 | - | - | - |
| Oct 9, 2025 | 569.60 | 569.60 | 557.30 | 557.30 | - | -1.12% | 78 |
| Oct 8, 2025 | 563.60 | 563.60 | 563.60 | 563.60 | - | - | - |
| Oct 7, 2025 | 576.80 | 576.80 | 563.60 | 563.60 | - | -3.04% | 40 |
| Oct 6, 2025 | 581.30 | 581.30 | 581.30 | 581.30 | - | - | - |
| Oct 3, 2025 | 584.30 | 584.30 | 581.30 | 581.30 | - | 0.48% | 2 |
| Oct 2, 2025 | 576.90 | 582.80 | 576.90 | 578.50 | - | -1.80% | 960 |
| Oct 1, 2025 | 589.10 | 589.10 | 589.10 | 589.10 | - | - | - |
| Sep 30, 2025 | 594.20 | 594.20 | 589.10 | 589.10 | - | 0.24% | 100 |
| Sep 29, 2025 | 587.70 | 587.70 | 587.70 | 587.70 | - | - | - |
| Sep 26, 2025 | 587.70 | 587.70 | 587.70 | 587.70 | - | - | - |
| Sep 25, 2025 | 608.10 | 608.10 | 587.70 | 587.70 | - | -0.15% | 50 |
| Sep 24, 2025 | 596.90 | 596.90 | 588.60 | 588.60 | - | 0.94% | 4 |
| Sep 23, 2025 | 583.10 | 583.10 | 583.10 | 583.10 | - | - | - |
| Sep 22, 2025 | 583.10 | 583.10 | 583.10 | 583.10 | - | - | - |
| Sep 19, 2025 | 583.10 | 583.10 | 583.10 | 583.10 | - | - | - |
| Sep 18, 2025 | 564.50 | 583.10 | 564.50 | 583.10 | - | 6.70% | 40 |
| Sep 17, 2025 | 546.50 | 546.50 | 546.50 | 546.50 | - | - | - |
| Sep 16, 2025 | 546.50 | 546.50 | 546.50 | 546.50 | - | - | - |
| Sep 15, 2025 | 554.60 | 554.60 | 546.50 | 546.50 | - | -5.30% | 4 |
| Sep 12, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | - | - | - |
| Sep 11, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | - | - | - |
| Sep 10, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | - | - | - |
| Sep 9, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | - | - | - |
| Sep 8, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | - | - | - |
| Sep 5, 2025 | 577.10 | 577.10 | 577.10 | 577.10 | - | - | - |
| Sep 4, 2025 | 573.70 | 577.10 | 573.70 | 577.10 | - | 1.98% | 2 |
| Sep 3, 2025 | 565.90 | 565.90 | 565.90 | 565.90 | - | - | - |
| Sep 2, 2025 | 563.70 | 565.90 | 563.70 | 565.90 | - | -0.82% | 40 |
| Sep 1, 2025 | 570.60 | 570.60 | 570.60 | 570.60 | - | - | - |
| Aug 29, 2025 | 572.70 | 572.70 | 570.00 | 570.60 | - | -0.64% | 3 |
| Aug 28, 2025 | 568.10 | 574.60 | 568.10 | 574.30 | - | 0.90% | 5 |
| Aug 27, 2025 | 568.00 | 569.20 | 568.00 | 569.20 | - | 0.64% | 21 |
| Aug 26, 2025 | 566.80 | 568.00 | 565.60 | 565.60 | - | -6.17% | 5 |
| Aug 25, 2025 | 602.80 | 602.80 | 602.80 | 602.80 | - | - | - |