BIT:1INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	267.40	269.30	266.30	269.00	-	0.15%	43
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
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