BIT:1INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	242.05	243.70	241.20	241.20	-	-0.02%	44
Jun 16, 2026	242.40	244.10	240.00	241.25	241.25	-2.05%	267
Jun 15, 2026	243.50	247.40	239.90	246.30	246.30	5.17%	250
Jun 12, 2026	239.50	241.45	232.40	234.20	234.20	-2.52%	271
Jun 11, 2026	245.00	246.75	238.00	240.25	240.25	-2.50%	535
Jun 10, 2026	255.60	255.60	245.65	246.40	246.40	-4.59%	584
Jun 9, 2026	262.65	265.95	257.95	258.25	258.25	-1.39%	124
Jun 8, 2026	258.70	262.65	254.00	261.90	261.90	2.55%	150
Jun 5, 2026	261.10	264.00	255.40	255.40	255.40	-4.33%	438
Jun 4, 2026	269.70	275.30	266.00	266.95	266.95	-1.02%	619
Jun 3, 2026	275.50	276.95	268.00	269.70	269.70	-1.21%	322
Jun 2, 2026	303.50	303.80	271.10	273.00	273.00	-11.84%	731
Jun 1, 2026	287.40	310.00	287.05	309.65	309.65	10.51%	1,015
May 29, 2026	269.15	279.80	268.90	280.20	280.20	4.01%	1,385
May 28, 2026	267.40	274.15	262.00	269.40	269.40	0.30%	393
May 27, 2026	261.40	269.25	257.80	268.60	268.60	1.21%	560
May 26, 2026	275.30	275.30	264.80	265.40	265.40	-3.65%	986
May 25, 2026	278.00	278.00	273.15	275.45	275.45	3.98%	235
May 22, 2026	265.85	270.65	263.35	264.90	264.90	-0.47%	1,402
May 21, 2026	286.65	292.90	263.00	266.15	266.15	-19.88%	2,578
May 20, 2026	347.40	347.40	327.75	332.20	332.20	-5.29%	502
May 19, 2026	348.50	360.20	348.50	350.75	350.75	1.86%	303
May 18, 2026	338.00	348.75	335.15	344.35	344.35	1.92%	211
May 15, 2026	327.90	337.80	327.90	337.85	337.85	2.81%	48
May 14, 2026	318.00	327.55	318.00	328.60	328.60	2.14%	115
May 13, 2026	329.55	331.40	321.70	321.70	321.70	-4.27%	102
May 12, 2026	333.05	336.55	331.35	336.05	336.05	0.90%	210
May 11, 2026	334.45	336.45	334.40	333.05	333.05	-0.08%	87
May 8, 2026	345.00	345.00	329.80	333.30	333.30	-3.84%	276
May 7, 2026	333.15	346.70	328.85	346.60	346.60	5.00%	145
May 6, 2026	339.25	340.30	327.60	330.10	330.10	-2.77%	271
May 5, 2026	350.50	352.00	336.40	339.50	339.50	-3.40%	111
May 4, 2026	339.05	355.15	339.05	351.45	351.45	6.02%	182
Apr 30, 2026	336.35	336.35	328.40	331.50	331.50	-1.56%	48
Apr 29, 2026	340.25	341.75	334.30	336.75	336.75	-0.68%	72
Apr 28, 2026	333.95	342.55	333.95	339.05	339.05	1.21%	89
Apr 27, 2026	337.20	338.60	327.90	335.00	335.00	1.62%	128
Apr 24, 2026	332.00	332.00	328.55	329.65	329.65	1.76%	213
Apr 23, 2026	338.65	339.65	323.40	323.95	323.95	-6.59%	235
Apr 22, 2026	349.50	350.15	346.50	346.80	346.80	-1.13%	32
Apr 21, 2026	345.90	357.75	343.55	350.75	350.75	4.20%	856
Apr 20, 2026	334.60	337.50	334.20	336.60	336.60	1.49%	78
Apr 17, 2026	331.60	336.80	329.85	331.65	331.65	0.65%	634
Apr 16, 2026	334.20	338.00	332.75	329.50	329.50	0.93%	63
Apr 15, 2026	313.70	325.05	313.70	326.45	326.45	3.85%	81
Apr 14, 2026	312.90	315.90	312.90	314.35	314.35	1.34%	213
Apr 13, 2026	298.70	300.50	298.30	310.20	310.20	5.17%	76
Apr 10, 2026	312.00	312.00	295.80	294.95	294.95	-5.68%	112
Apr 9, 2026	317.20	317.20	313.30	312.70	312.70	-8.90%	129
Apr 8, 2026	364.45	364.50	347.45	343.25	343.25	-3.44%	59