Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 572.80
+0.90 (0.16%)
At close: Dec 30, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 573.40 | 573.40 | 573.40 | 572.80 | 572.80 | 0.16% | 1 |
| Dec 29, 2025 | 574.00 | 574.00 | 574.00 | 571.90 | 571.90 | 0.25% | 10 |
| Dec 23, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | -0.45% | - |
| Dec 22, 2025 | 573.10 | 573.10 | 573.10 | 573.10 | 573.10 | 0.12% | - |
| Dec 19, 2025 | 570.80 | 570.80 | 570.00 | 572.40 | 572.40 | -0.45% | 47 |
| Dec 18, 2025 | 568.50 | 568.50 | 568.50 | 575.00 | 575.00 | 0.72% | 2 |
| Dec 17, 2025 | 568.30 | 568.30 | 568.30 | 570.90 | 570.90 | 2.07% | 3 |
| Dec 16, 2025 | 556.40 | 557.00 | 556.40 | 559.30 | 559.30 | -0.69% | 9 |
| Dec 15, 2025 | 572.70 | 572.80 | 560.80 | 563.20 | 563.20 | -1.61% | 32 |
| Dec 12, 2025 | 571.70 | 571.70 | 571.70 | 572.40 | 572.40 | 0.30% | 5 |
| Dec 11, 2025 | 564.40 | 564.40 | 564.40 | 570.70 | 570.70 | 1.03% | 10 |
| Dec 10, 2025 | 564.90 | 564.90 | 564.90 | 564.90 | 564.90 | -0.11% | - |
| Dec 9, 2025 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | -0.12% | - |
| Dec 8, 2025 | 570.90 | 570.90 | 570.90 | 566.20 | 566.20 | -1.94% | 50 |
| 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 |