Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2025	78.69	78.69	78.69	78.69	78.69	-0.05%	530
Nov 10, 2025	78.35	78.73	78.35	78.73	78.73	1.55%	156
Nov 7, 2025	77.50	77.53	77.50	77.53	77.53	-2.92%	202
Nov 6, 2025	79.47	79.86	79.47	79.86	79.86	0.21%	538
Nov 5, 2025	80.95	80.95	79.69	79.69	79.69	-1.56%	83
Nov 4, 2025	80.77	80.95	80.48	80.95	80.95	-1.18%	230
Nov 3, 2025	81.52	81.92	81.37	81.92	81.92	0.10%	130
Oct 31, 2025	81.39	81.84	81.39	81.84	81.84	1.29%	36
Oct 30, 2025	80.79	80.80	80.79	80.80	80.80	1.67%	664
Oct 29, 2025	79.47	79.47	79.47	79.47	79.47	-4.39%	360
Oct 28, 2025	83.19	83.19	83.12	83.12	83.12	-0.67%	580
Oct 27, 2025	83.68	83.68	83.68	83.68	83.68	-0.66%	250
Oct 24, 2025	84.24	84.24	84.24	84.24	84.24	1.35%	179
Oct 23, 2025	82.72	83.12	82.72	83.12	83.12	0.36%	445
Oct 22, 2025	83.45	83.45	82.82	82.82	82.82	0.22%	9
Oct 21, 2025	82.48	82.64	82.48	82.64	82.64	1.75%	91
Oct 20, 2025	80.69	81.22	80.69	81.22	81.22	-0.07%	4,285
Oct 17, 2025	81.27	81.28	81.27	81.28	81.28	1.93%	297
Oct 16, 2025	81.42	81.42	79.74	79.74	79.74	-1.51%	390
Oct 15, 2025	81.44	81.44	80.96	80.96	80.96	-1.00%	84
Oct 14, 2025	81.67	81.78	81.43	81.78	81.78	0.81%	208
Oct 13, 2025	81.12	81.12	81.12	81.12	81.12	-	-
Oct 10, 2025	81.10	81.12	81.10	81.12	81.12	1.82%	111
Oct 9, 2025	79.62	79.67	79.62	79.67	79.67	-0.78%	406
Oct 8, 2025	80.30	80.30	80.30	80.30	80.30	0.04%	108
Oct 7, 2025	81.10	81.10	79.77	80.27	80.17	-0.97%	4,060
Oct 6, 2025	80.48	81.06	79.70	81.06	80.96	-2.22%	255
Oct 3, 2025	82.93	82.94	82.90	82.90	82.80	0.05%	595
Oct 2, 2025	82.86	82.86	82.86	82.86	82.76	0.73%	69
Oct 1, 2025	82.17	82.26	82.17	82.26	82.16	0.22%	57
Sep 30, 2025	82.45	82.79	82.08	82.08	81.98	-2.19%	360
Sep 29, 2025	83.88	84.13	83.57	83.92	83.82	-1.04%	522
Sep 26, 2025	84.80	84.80	84.80	84.80	84.70	0.99%	398
Sep 25, 2025	83.73	83.97	83.64	83.97	83.87	-	97
Sep 24, 2025	83.52	83.97	83.52	83.97	83.87	0.13%	230
Sep 23, 2025	84.50	84.50	83.43	83.86	83.76	-1.62%	41,587
Sep 22, 2025	84.10	85.24	84.10	85.24	85.14	2.16%	164
Sep 19, 2025	84.10	84.10	83.28	83.44	83.34	1.66%	114
Sep 18, 2025	80.76	82.60	80.76	82.08	81.98	2.60%	752
Sep 17, 2025	80.13	80.13	80.00	80.00	79.90	2.15%	153
Sep 16, 2025	78.40	78.54	77.91	78.32	78.22	-0.10%	8,426
Sep 15, 2025	78.00	78.43	77.52	78.40	78.30	-0.71%	401
Sep 12, 2025	79.18	79.18	78.90	78.96	78.86	-2.76%	64
Sep 11, 2025	80.32	81.20	80.32	81.20	81.10	0.50%	804
Sep 10, 2025	80.80	80.80	80.80	80.80	80.70	-2.13%	275
Sep 9, 2025	82.53	83.04	82.53	82.56	82.46	0.10%	276
Sep 8, 2025	82.59	82.74	82.48	82.48	82.38	-0.48%	112
Sep 5, 2025	82.60	82.88	82.60	82.88	82.78	0.34%	264
Sep 4, 2025	82.60	82.60	82.60	82.60	82.50	0.73%	73
Sep 3, 2025	82.25	82.25	81.78	82.00	81.90	0.24%	385