Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	77.99	78.32	77.99	78.32	78.32	2.15%	139
Dec 2, 2025	76.67	76.95	76.67	76.67	76.67	-0.08%	67
Dec 1, 2025	76.73	76.73	76.73	76.73	76.73	0.01%	209
Nov 28, 2025	76.72	76.72	76.72	76.72	76.72	1.35%	505
Nov 27, 2025	75.70	75.70	75.70	75.70	75.70	-1.25%	11
Nov 26, 2025	78.31	78.31	76.40	76.66	76.66	-3.89%	377
Nov 25, 2025	80.08	80.40	79.76	79.76	79.76	-0.80%	5,020
Nov 24, 2025	82.07	82.07	80.40	80.40	80.40	-2.43%	581
Nov 21, 2025	82.16	82.88	81.93	82.40	82.40	4.67%	629
Nov 19, 2025	78.72	78.72	78.72	78.72	78.72	-0.35%	419
Nov 18, 2025	79.59	79.59	78.33	79.00	79.00	1.07%	9,639
Nov 17, 2025	78.16	78.16	78.16	78.16	78.16	-2.01%	172
Nov 14, 2025	79.68	79.77	79.68	79.76	79.76	1.86%	433
Nov 13, 2025	78.04	78.32	78.04	78.30	78.30	-1.05%	237
Nov 12, 2025	78.92	79.36	78.92	79.13	79.13	0.56%	632
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	80.89	80.89	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 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