Intuit Inc. (BIT:1INTU)
Italy · Delayed Price · Currency is EUR 329.50
+3.05 (0.93%)
At close: Apr 16, 2026
BIT:1INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.72% | 59 |
| Apr 7, 2026 | 364.20 | 364.20 | 356.55 | 356.50 | 355.46 | -4.18% | 31 |
| Apr 2, 2026 | 372.05 | 372.05 | 372.05 | 372.05 | 370.97 | 1.54% | - |
| Apr 1, 2026 | 376.25 | 376.25 | 359.50 | 366.40 | 365.33 | -1.61% | 75 |
| Mar 31, 2026 | 377.65 | 377.65 | 375.70 | 372.40 | 371.32 | -0.11% | 2 |
| Mar 30, 2026 | 361.70 | 368.50 | 361.70 | 372.80 | 371.72 | 3.11% | 19 |
| Mar 27, 2026 | 374.50 | 374.50 | 367.10 | 361.55 | 360.50 | -3.83% | 37 |
| Mar 26, 2026 | 366.20 | 381.00 | 366.20 | 375.95 | 374.86 | 2.22% | 14 |
| Mar 25, 2026 | 376.50 | 379.25 | 375.20 | 367.80 | 366.73 | -2.31% | 6 |
| Mar 24, 2026 | 391.45 | 391.45 | 373.50 | 376.50 | 375.40 | -4.04% | 43 |
| Mar 23, 2026 | 394.00 | 399.55 | 391.35 | 392.35 | 391.21 | -1.21% | 68 |
| Mar 20, 2026 | 395.60 | 397.95 | 387.90 | 397.15 | 395.99 | 1.06% | 92 |
| Mar 19, 2026 | 389.00 | 401.25 | 389.00 | 393.00 | 391.86 | 1.35% | 239 |
| Mar 18, 2026 | 397.20 | 397.20 | 389.35 | 387.75 | 386.62 | -2.81% | 18 |
| Mar 17, 2026 | 398.00 | 405.50 | 398.00 | 398.95 | 397.79 | 1.85% | 66 |
| Mar 16, 2026 | 390.55 | 392.50 | 387.35 | 391.70 | 390.56 | 3.36% | 132 |
| Mar 13, 2026 | 379.50 | 382.00 | 377.60 | 378.95 | 377.85 | -0.26% | 87 |
| Mar 12, 2026 | 378.70 | 380.70 | 377.70 | 379.95 | 378.84 | - | 14 |
| Mar 11, 2026 | 391.35 | 391.35 | 379.55 | 379.95 | 378.84 | -3.17% | 27 |
| Mar 10, 2026 | 414.90 | 414.90 | 386.75 | 392.40 | 391.26 | -3.46% | 185 |
| Mar 9, 2026 | 408.90 | 410.50 | 404.65 | 406.45 | 405.27 | 0.73% | 72 |
| Mar 6, 2026 | 403.65 | 408.15 | 401.70 | 403.50 | 402.33 | 0.15% | 89 |
| Mar 5, 2026 | 379.60 | 399.90 | 379.25 | 402.90 | 401.73 | 7.78% | 44 |
| Mar 4, 2026 | 376.55 | 376.95 | 373.00 | 373.80 | 372.71 | 0.04% | 152 |
| Mar 3, 2026 | 355.00 | 368.20 | 353.80 | 373.65 | 372.56 | 4.28% | 110 |
| Mar 2, 2026 | 343.65 | 360.95 | 340.10 | 358.30 | 357.26 | 5.41% | 335 |
| Feb 27, 2026 | 322.05 | 343.00 | 320.35 | 339.90 | 338.91 | 0.61% | 133 |
| Feb 26, 2026 | 321.20 | 344.75 | 321.20 | 337.85 | 336.87 | 7.63% | 137 |
| Feb 25, 2026 | 302.55 | 313.50 | 301.50 | 313.90 | 312.99 | 2.15% | 161 |
| Feb 24, 2026 | 304.30 | 328.35 | 304.30 | 307.30 | 306.41 | 2.52% | 257 |
| Feb 23, 2026 | 320.70 | 324.45 | 318.20 | 299.75 | 298.88 | -7.34% | 67 |
| Feb 20, 2026 | 326.40 | 326.40 | 326.40 | 323.50 | 322.56 | -0.03% | 4 |
| Feb 19, 2026 | 327.05 | 327.05 | 324.20 | 323.60 | 322.66 | -3.30% | 15 |
| Feb 18, 2026 | 323.00 | 334.90 | 321.70 | 334.65 | 333.68 | 3.96% | 25 |
| Feb 17, 2026 | 338.00 | 338.00 | 323.55 | 321.90 | 320.96 | -4.96% | 40 |
| Feb 16, 2026 | 369.85 | 369.85 | 340.65 | 338.70 | 337.71 | 0.73% | 100 |
| Feb 13, 2026 | 336.60 | 337.55 | 333.85 | 336.25 | 335.27 | 0.76% | 128 |
| Feb 12, 2026 | 336.20 | 341.80 | 335.00 | 333.70 | 332.73 | 0.41% | 127 |
| Feb 11, 2026 | 355.10 | 355.10 | 334.40 | 332.35 | 331.38 | -9.70% | 184 |
| Feb 10, 2026 | 362.60 | 378.35 | 362.60 | 368.05 | 366.98 | 0.01% | 42 |
| Feb 9, 2026 | 378.10 | 378.10 | 363.75 | 368.00 | 366.93 | -2.41% | 232 |
| Feb 6, 2026 | 375.25 | 376.75 | 369.80 | 377.10 | 376.00 | -0.37% | 99 |
| Feb 5, 2026 | 375.85 | 379.45 | 375.85 | 378.50 | 377.40 | 1.60% | 55 |
| Feb 4, 2026 | 366.65 | 372.00 | 362.30 | 372.55 | 371.47 | 1.61% | 84 |