Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	46.08	47.47	44.93	47.21	47.21	2.45%	2,548
Feb 26, 2026	44.17	46.91	44.17	46.08	46.08	4.32%	3,295
Feb 25, 2026	42.08	44.22	41.46	44.17	44.17	4.97%	3,699
Feb 24, 2026	44.40	45.50	41.91	42.08	42.08	-0.19%	699
Feb 23, 2026	45.00	45.00	41.01	42.16	42.16	-5.89%	23,481
Feb 20, 2026	45.55	45.55	44.80	44.80	44.80	-0.99%	2,685
Feb 19, 2026	45.25	45.45	45.25	45.25	45.25	-3.10%	190
Feb 18, 2026	46.85	46.85	46.57	46.70	46.70	-1.58%	1,732
Feb 13, 2026	46.77	48.15	46.77	47.45	47.45	1.45%	3,525
Feb 12, 2026	47.17	47.17	46.40	46.77	46.77	-0.21%	835
Feb 11, 2026	49.81	49.81	46.40	46.87	46.87	-5.90%	25,455
Feb 10, 2026	51.70	51.70	49.81	49.81	49.81	-3.39%	2,227
Feb 9, 2026	50.93	51.56	50.93	51.56	51.56	-2.53%	113
Feb 6, 2026	52.00	52.90	52.00	52.90	52.90	-3.36%	1,339
Feb 5, 2026	53.19	54.74	51.64	54.74	54.74	2.43%	1,612
Feb 4, 2026	50.01	53.44	50.00	53.44	53.44	3.33%	2,329
Feb 3, 2026	57.72	57.72	51.00	51.72	51.72	-11.54%	2,208
Feb 2, 2026	59.35	60.05	58.47	58.47	58.47	-1.48%	1,771
Jan 30, 2026	59.57	60.05	59.35	59.35	59.35	-9.06%	613
Jan 29, 2026	63.00	65.26	58.47	65.26	65.26	2.66%	1,210
Jan 28, 2026	64.49	64.49	63.57	63.57	63.57	-1.01%	519
Jan 27, 2026	64.07	64.82	64.07	64.22	64.22	-5.04%	3,184
Jan 26, 2026	67.87	68.13	67.49	67.63	67.63	0.21%	3,966
Jan 23, 2026	66.23	67.56	66.23	67.49	67.49	3.27%	554
Jan 22, 2026	65.06	65.61	65.06	65.35	65.35	2.80%	473
Jan 21, 2026	64.50	64.50	63.25	63.57	63.57	-1.88%	243
Jan 20, 2026	65.53	66.02	64.75	64.79	64.79	-2.44%	5,066
Jan 16, 2026	66.52	67.10	65.50	66.41	66.41	-1.77%	33,626
Jan 15, 2026	68.97	68.97	67.61	67.61	67.61	-3.19%	1,139
Jan 14, 2026	73.00	73.00	68.54	69.84	69.84	-5.62%	2,609
Jan 13, 2026	76.24	76.24	74.00	74.00	74.00	-4.64%	350
Jan 12, 2026	77.14	77.60	77.14	77.60	77.60	-1.64%	1,377
Jan 9, 2026	78.71	78.89	78.71	78.89	78.89	-1.38%	285
Jan 8, 2026	79.42	79.99	79.42	79.99	79.99	1.38%	6,906
Jan 7, 2026	79.74	79.74	78.90	78.90	78.80	-	166
Jan 6, 2026	79.08	79.08	78.90	78.90	78.80	1.47%	162
Jan 5, 2026	78.37	78.37	77.47	77.76	77.66	-0.09%	1,050
Jan 2, 2026	77.80	77.88	76.85	77.83	77.73	-7.40%	303
Dec 30, 2025	83.97	84.05	83.97	84.05	83.95	-1.33%	210
Dec 29, 2025	85.31	85.43	85.14	85.18	85.07	-0.21%	419
Dec 26, 2025	85.36	85.36	85.36	85.36	85.25	0.48%	13
Dec 23, 2025	84.27	84.95	84.15	84.95	84.84	-0.94%	955
Dec 22, 2025	84.70	85.76	84.70	85.76	85.65	1.74%	419
Dec 19, 2025	84.29	84.29	84.29	84.29	84.18	0.35%	8
Dec 18, 2025	84.00	84.00	84.00	84.00	83.90	0.66%	333
Dec 17, 2025	83.42	83.45	83.37	83.45	83.35	0.29%	5,058
Dec 16, 2025	83.14	83.21	83.14	83.21	83.11	3.24%	89
Dec 15, 2025	81.90	81.90	80.60	80.60	80.50	-2.01%	476
Dec 12, 2025	82.95	82.95	82.14	82.25	82.15	-0.76%	1,173
Dec 11, 2025	82.11	83.35	81.04	82.88	82.78	0.64%	1,490