BIT:1INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.72%	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