Intuit Inc. (BMV:INTU)
Mexico · Delayed Price · Currency is MXN 7,557.59
+543.59 (7.75%)
At close: Mar 2, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6,625.00 | 7,014.00 | 6,625.00 | 7,014.00 | 7,014.00 | 3.61% | 1,245 |
| Feb 26, 2026 | 6,800.00 | 6,981.00 | 6,700.00 | 6,769.84 | 6,769.84 | 4.76% | 1,607 |
| Feb 25, 2026 | 6,340.01 | 6,463.00 | 6,315.12 | 6,462.00 | 6,462.00 | 4.23% | 3,682 |
| Feb 24, 2026 | 6,500.00 | 6,500.00 | 6,200.00 | 6,200.00 | 6,200.00 | - | 1,456 |
| Feb 23, 2026 | 6,300.00 | 6,300.00 | 6,040.00 | 6,200.00 | 6,200.00 | -4.67% | 5,350 |
| Feb 20, 2026 | 6,565.00 | 6,565.00 | 6,504.00 | 6,504.00 | 6,504.00 | -1.44% | 223 |
| Feb 19, 2026 | 6,633.00 | 6,633.00 | 6,587.00 | 6,598.93 | 6,598.93 | -2.83% | 683 |
| Feb 18, 2026 | 6,570.00 | 6,798.20 | 6,570.00 | 6,791.00 | 6,791.00 | 4.96% | 1,087 |
| Feb 17, 2026 | 6,470.00 | 6,470.01 | 6,470.00 | 6,470.01 | 6,470.01 | -5.46% | 65 |
| Feb 13, 2026 | 6,943.00 | 6,950.00 | 6,844.00 | 6,844.00 | 6,844.00 | 0.72% | 133 |
| Feb 12, 2026 | 6,856.00 | 6,856.00 | 6,795.00 | 6,795.00 | 6,795.00 | -1.81% | 5,642 |
| Feb 11, 2026 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | 6,920.00 | -4.58% | 79 |
| Feb 10, 2026 | 7,691.50 | 7,691.50 | 7,233.90 | 7,252.50 | 7,252.50 | -3.30% | 6,784 |
| Feb 9, 2026 | 7,550.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.92% | 418 |
| Feb 6, 2026 | 7,688.00 | 7,694.00 | 7,646.94 | 7,646.94 | 7,646.94 | 0.34% | 1,863 |
| Feb 5, 2026 | 7,870.00 | 7,870.00 | 7,574.00 | 7,621.00 | 7,621.00 | -1.10% | 2,812 |
| Feb 4, 2026 | 7,400.00 | 7,764.16 | 7,000.00 | 7,705.69 | 7,705.69 | 3.51% | 2,215 |
| Feb 3, 2026 | 7,650.00 | 7,650.00 | 7,404.00 | 7,444.20 | 7,444.20 | -14.71% | 3,710 |
| Jan 30, 2026 | 8,726.00 | 8,727.85 | 8,720.00 | 8,727.85 | 8,727.85 | 0.85% | 1,387 |
| Jan 29, 2026 | 8,580.00 | 8,659.00 | 8,580.00 | 8,654.67 | 8,654.67 | -7.93% | 3,191 |
| Jan 28, 2026 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | -0.28% | 362 |
| Jan 27, 2026 | 9,375.80 | 9,426.44 | 9,375.80 | 9,426.44 | 9,426.44 | -3.61% | 1,526 |
| Jan 23, 2026 | 9,772.80 | 9,779.00 | 9,731.60 | 9,779.00 | 9,779.00 | 2.77% | 227 |
| Jan 22, 2026 | 9,424.00 | 9,515.00 | 9,424.00 | 9,515.00 | 9,515.00 | 3.44% | 3,332 |
| Jan 21, 2026 | 9,140.00 | 9,199.00 | 9,140.00 | 9,199.00 | 9,199.00 | -1.23% | 31 |
| Jan 20, 2026 | 9,490.00 | 9,490.00 | 9,314.00 | 9,314.00 | 9,314.00 | -4.15% | 228 |
| Jan 16, 2026 | 9,600.00 | 9,717.00 | 9,506.00 | 9,717.00 | 9,717.00 | -0.45% | 483 |
| Jan 15, 2026 | 9,760.70 | 9,760.70 | 9,760.70 | 9,760.70 | 9,760.70 | -3.26% | 2,090 |
| Jan 14, 2026 | 10,276.00 | 10,276.00 | 10,090.00 | 10,090.00 | 10,090.00 | -7.22% | 5,095 |
| Jan 13, 2026 | 11,201.55 | 11,201.55 | 10,875.00 | 10,875.00 | 10,875.00 | -4.46% | 216 |
| Jan 12, 2026 | 11,370.00 | 11,383.20 | 11,370.00 | 11,383.20 | 11,383.20 | 0.29% | 824 |
| Jan 9, 2026 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | 11,350.00 | -3.49% | 317 |
| Jan 8, 2026 | 11,755.00 | 11,760.00 | 11,755.00 | 11,760.00 | 11,738.42 | - | 46 |
| Jan 7, 2026 | 11,598.17 | 11,760.00 | 11,598.17 | 11,760.00 | 11,738.42 | 3.68% | 1,133 |
| Jan 5, 2026 | 11,342.61 | 11,342.61 | 11,342.61 | 11,342.61 | 11,321.79 | -6.07% | 302 |
| Dec 31, 2025 | 12,075.00 | 12,075.00 | 12,075.00 | 12,075.00 | 12,052.84 | 0.02% | 21 |
| Dec 30, 2025 | 12,090.00 | 12,090.00 | 12,072.70 | 12,072.70 | 12,050.54 | -0.10% | 44 |
| Dec 19, 2025 | 12,084.91 | 12,084.91 | 12,084.91 | 12,084.91 | 12,062.73 | 0.31% | 978 |
| Dec 18, 2025 | 12,048.00 | 12,048.00 | 12,048.00 | 12,048.00 | 12,025.89 | 0.40% | 15 |
| Dec 17, 2025 | 12,082.00 | 12,082.00 | 12,000.00 | 12,000.00 | 11,977.97 | 0.25% | 910 |
| Dec 16, 2025 | 11,970.00 | 11,970.00 | 11,970.00 | 11,970.00 | 11,948.03 | -0.43% | 2,219 |
| Dec 15, 2025 | 12,022.00 | 12,022.00 | 12,022.00 | 12,022.00 | 11,999.93 | -1.34% | 83 |
| Dec 11, 2025 | 12,135.00 | 12,185.00 | 12,112.00 | 12,185.00 | 12,162.63 | 1.81% | 2,650 |
| Dec 10, 2025 | 11,910.00 | 12,000.50 | 11,910.00 | 11,968.00 | 11,946.03 | 0.43% | 25 |
| Dec 9, 2025 | 12,000.50 | 12,000.50 | 11,916.20 | 11,916.20 | 11,894.33 | -0.45% | 542 |
| Dec 8, 2025 | 12,103.00 | 12,103.00 | 11,970.00 | 11,970.00 | 11,948.03 | -1.48% | 16 |
| Dec 5, 2025 | 12,135.38 | 12,150.00 | 12,135.38 | 12,150.00 | 12,127.70 | 2.27% | 81 |
| Dec 4, 2025 | 11,880.00 | 11,880.00 | 11,880.00 | 11,880.00 | 11,858.19 | 0.47% | 241 |
| Dec 3, 2025 | 11,760.00 | 11,824.00 | 11,760.00 | 11,824.00 | 11,802.30 | 2.05% | 30 |
| Dec 2, 2025 | 11,490.00 | 11,586.00 | 11,488.00 | 11,586.00 | 11,564.73 | -0.12% | 448 |