Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 551.70
+9.90 (1.83%)
At close: Dec 3, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | 2.85% | - |
| Dec 4, 2025 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | 1.76% | - |
| Dec 3, 2025 | 547.30 | 547.30 | 547.30 | 551.70 | 551.70 | 1.83% | 10 |
| Dec 2, 2025 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | -0.42% | - |
| Dec 1, 2025 | 547.90 | 547.90 | 543.50 | 544.10 | 544.10 | 0.11% | 10 |
| Nov 28, 2025 | 543.50 | 543.50 | 543.50 | 543.50 | 543.50 | 0.24% | - |
| Nov 27, 2025 | 542.20 | 542.20 | 542.20 | 542.20 | 542.20 | -0.40% | - |
| Nov 26, 2025 | 544.40 | 544.40 | 544.40 | 544.40 | 544.40 | -3.71% | - |
| Nov 25, 2025 | 565.40 | 565.40 | 565.40 | 565.40 | 565.40 | -0.26% | - |
| Nov 24, 2025 | 563.10 | 578.50 | 563.10 | 566.90 | 566.90 | -2.58% | 80 |
| Nov 21, 2025 | 570.90 | 572.80 | 568.30 | 581.90 | 581.90 | 2.74% | 56 |
| Nov 20, 2025 | 571.80 | 571.80 | 571.00 | 566.40 | 566.40 | 0.37% | 21 |
| Nov 19, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 564.30 | 0.25% | - |
| Nov 18, 2025 | 563.80 | 563.80 | 563.80 | 562.90 | 562.90 | -0.02% | 19 |
| Nov 17, 2025 | 563.00 | 563.00 | 563.00 | 563.00 | 563.00 | -1.49% | - |
| Nov 14, 2025 | 571.50 | 571.50 | 571.50 | 571.50 | 571.50 | 1.55% | - |
| Nov 13, 2025 | 562.80 | 562.80 | 562.80 | 562.80 | 562.80 | -0.05% | - |
| Nov 12, 2025 | 563.10 | 563.10 | 563.10 | 563.10 | 563.10 | -0.02% | - |
| Nov 11, 2025 | 563.20 | 563.20 | 563.20 | 563.20 | 563.20 | 0.36% | - |
| Nov 10, 2025 | 570.00 | 570.00 | 562.50 | 561.20 | 561.20 | 2.05% | 4 |
| Nov 7, 2025 | 549.90 | 549.90 | 549.90 | 549.90 | 549.90 | -1.43% | - |
| Nov 6, 2025 | 557.90 | 557.90 | 557.90 | 557.90 | 557.90 | -2.94% | - |
| Nov 5, 2025 | 574.80 | 574.80 | 574.80 | 574.80 | 574.80 | 0.05% | - |
| Nov 4, 2025 | 574.50 | 574.50 | 574.50 | 574.50 | 574.50 | -0.55% | - |
| Nov 3, 2025 | 582.40 | 582.40 | 582.40 | 577.70 | 577.70 | 0.38% | 1 |
| Oct 31, 2025 | 577.30 | 577.30 | 564.70 | 575.50 | 575.50 | 0.26% | 25 |
| Oct 30, 2025 | 562.90 | 565.20 | 561.10 | 574.00 | 574.00 | 2.50% | 49 |
| Oct 29, 2025 | 580.30 | 580.30 | 559.80 | 560.00 | 560.00 | -4.68% | 55 |
| Oct 28, 2025 | 589.40 | 589.40 | 589.40 | 587.50 | 587.50 | 0.29% | 1 |
| Oct 27, 2025 | 589.00 | 591.90 | 589.00 | 585.80 | 585.80 | -0.37% | 75 |
| Oct 24, 2025 | 585.30 | 585.30 | 585.30 | 588.00 | 588.00 | 1.48% | 1 |
| Oct 23, 2025 | 579.40 | 579.40 | 579.40 | 579.40 | 579.40 | -0.48% | - |
| Oct 22, 2025 | 582.20 | 582.20 | 582.20 | 582.20 | 582.20 | 0.12% | - |
| Oct 21, 2025 | 574.10 | 574.10 | 574.10 | 581.50 | 581.50 | 1.80% | 964 |
| Oct 20, 2025 | 566.40 | 566.40 | 566.40 | 571.20 | 571.20 | 1.40% | 50 |
| Oct 17, 2025 | 551.70 | 551.70 | 551.70 | 563.30 | 563.30 | 0.75% | 1 |
| Oct 16, 2025 | 559.10 | 559.10 | 559.10 | 559.10 | 559.10 | -1.03% | - |
| Oct 15, 2025 | 569.30 | 569.30 | 569.30 | 564.90 | 564.90 | -0.12% | 3 |
| Oct 14, 2025 | 565.60 | 565.60 | 565.60 | 565.60 | 565.60 | 0.57% | - |
| Oct 13, 2025 | 562.40 | 562.40 | 562.40 | 562.40 | 562.40 | 0.81% | - |
| Oct 10, 2025 | 557.90 | 557.90 | 557.90 | 557.90 | 557.90 | 0.11% | - |
| Oct 9, 2025 | 569.60 | 569.60 | 557.60 | 557.30 | 557.30 | -1.24% | 78 |
| Oct 8, 2025 | 564.30 | 564.30 | 564.30 | 564.30 | 564.30 | 0.12% | - |
| Oct 7, 2025 | 576.80 | 576.80 | 575.00 | 563.60 | 562.57 | -0.58% | 40 |
| Oct 6, 2025 | 565.87 | 565.87 | 565.87 | 566.90 | 565.87 | -2.48% | - |
| Oct 3, 2025 | 584.30 | 584.30 | 584.30 | 581.30 | 580.24 | 0.48% | 2 |
| Oct 2, 2025 | 576.90 | 582.80 | 576.90 | 578.50 | 577.44 | -0.40% | 960 |
| Oct 1, 2025 | 579.74 | 579.74 | 579.74 | 580.80 | 579.74 | -1.41% | - |
| Sep 30, 2025 | 594.20 | 594.20 | 594.20 | 589.10 | 588.03 | -0.64% | 100 |
| Sep 29, 2025 | 591.82 | 591.82 | 591.82 | 592.90 | 591.82 | 0.12% | - |