Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 458.55
-7.75 (-1.66%)
Last updated: Jan 20, 2026, 1:00 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 556.40 | 557.00 | 556.40 | 559.30 | 558.27 | -0.69% | 9 |
| Dec 15, 2025 | 572.70 | 572.80 | 560.80 | 563.20 | 562.16 | -1.61% | 32 |
| Dec 12, 2025 | 571.70 | 571.70 | 571.70 | 572.40 | 571.34 | 0.30% | 5 |
| Dec 11, 2025 | 564.40 | 564.40 | 564.40 | 570.70 | 569.65 | 1.03% | 10 |
| Dec 10, 2025 | 563.86 | 563.86 | 563.86 | 564.90 | 563.86 | -0.11% | - |
| Dec 9, 2025 | 564.46 | 564.46 | 564.46 | 565.50 | 564.46 | -0.12% | - |
| Dec 8, 2025 | 570.90 | 570.90 | 570.90 | 566.20 | 565.15 | -1.94% | 50 |
| Dec 5, 2025 | 576.33 | 576.33 | 576.33 | 577.40 | 576.33 | 2.85% | - |
| Dec 4, 2025 | 560.36 | 560.36 | 560.36 | 561.40 | 560.36 | 1.76% | - |
| Dec 3, 2025 | 547.30 | 547.30 | 547.30 | 551.70 | 550.68 | 1.83% | 10 |
| Dec 2, 2025 | 540.80 | 540.80 | 540.80 | 541.80 | 540.80 | -0.42% | - |
| Dec 1, 2025 | 547.90 | 547.90 | 543.50 | 544.10 | 543.10 | 0.11% | 10 |
| Nov 28, 2025 | 542.50 | 542.50 | 542.50 | 543.50 | 542.50 | 0.24% | - |
| Nov 27, 2025 | 541.20 | 541.20 | 541.20 | 542.20 | 541.20 | -0.40% | - |
| Nov 26, 2025 | 543.40 | 543.40 | 543.40 | 544.40 | 543.40 | -3.71% | - |
| Nov 25, 2025 | 564.36 | 564.36 | 564.36 | 565.40 | 564.36 | -0.26% | - |
| Nov 24, 2025 | 563.10 | 578.50 | 563.10 | 566.90 | 565.85 | -2.58% | 80 |
| Nov 21, 2025 | 570.90 | 572.80 | 568.30 | 581.90 | 580.83 | 2.74% | 56 |
| Nov 20, 2025 | 571.80 | 571.80 | 571.00 | 566.40 | 565.35 | 0.37% | 21 |
| Nov 19, 2025 | 563.26 | 563.26 | 563.26 | 564.30 | 563.26 | 0.25% | - |
| Nov 18, 2025 | 563.80 | 563.80 | 563.80 | 562.90 | 561.86 | -0.02% | 19 |
| Nov 17, 2025 | 561.96 | 561.96 | 561.96 | 563.00 | 561.96 | -1.49% | - |
| Nov 14, 2025 | 570.45 | 570.45 | 570.45 | 571.50 | 570.45 | 1.55% | - |
| Nov 13, 2025 | 561.76 | 561.76 | 561.76 | 562.80 | 561.76 | -0.05% | - |
| Nov 12, 2025 | 562.06 | 562.06 | 562.06 | 563.10 | 562.06 | -0.02% | - |
| Nov 11, 2025 | 562.16 | 562.16 | 562.16 | 563.20 | 562.16 | 0.36% | - |
| Nov 10, 2025 | 570.00 | 570.00 | 562.50 | 561.20 | 560.16 | 2.05% | 4 |
| Nov 7, 2025 | 548.89 | 548.89 | 548.89 | 549.90 | 548.88 | -1.43% | - |
| Nov 6, 2025 | 556.87 | 556.87 | 556.87 | 557.90 | 556.87 | -2.94% | - |
| Nov 5, 2025 | 573.74 | 573.74 | 573.74 | 574.80 | 573.74 | 0.05% | - |