Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 381.71
+0.22 (0.06%)
At close: Feb 20, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 382.12 | 392.74 | 379.00 | 381.71 | 381.71 | 0.06% | 2,794 |
| Feb 19, 2026 | 390.60 | 396.12 | 379.13 | 381.49 | 381.49 | -3.51% | 4,610 |
| Feb 18, 2026 | 381.70 | 398.10 | 376.58 | 395.38 | 395.38 | 4.52% | 6,177 |
| Feb 17, 2026 | 399.42 | 412.06 | 375.87 | 378.28 | 378.28 | -6.55% | 14,500 |
| Feb 16, 2026 | 404.78 | 404.78 | 404.78 | 404.78 | 404.78 | - | 331 |
| Feb 13, 2026 | 400.00 | 407.55 | 389.86 | 404.78 | 404.78 | 2.52% | 1,824 |
| Feb 12, 2026 | 397.82 | 409.00 | 391.31 | 394.85 | 394.85 | -2.16% | 2,120 |
| Feb 11, 2026 | 423.39 | 427.79 | 392.94 | 403.57 | 403.57 | -4.58% | 2,750 |
| Feb 10, 2026 | 438.16 | 450.99 | 421.98 | 422.92 | 422.92 | -3.54% | 8,203 |
| Feb 9, 2026 | 448.98 | 449.00 | 431.57 | 438.45 | 438.45 | -0.95% | 1,520 |
| Feb 6, 2026 | 443.99 | 447.88 | 434.99 | 442.63 | 442.63 | 1.23% | 1,729 |
| Feb 5, 2026 | 440.96 | 462.00 | 431.92 | 437.24 | 437.24 | -1.87% | 8,281 |
| Feb 4, 2026 | 430.98 | 447.60 | 412.00 | 445.57 | 445.57 | 3.21% | 23,764 |
| Feb 3, 2026 | 488.00 | 495.88 | 427.51 | 431.70 | 431.70 | -12.16% | 8,742 |
| Feb 2, 2026 | 500.00 | 505.00 | 489.10 | 491.44 | 491.44 | -1.95% | 3,414 |
| Jan 30, 2026 | 502.09 | 506.10 | 495.00 | 501.20 | 501.20 | 0.95% | 1,402 |
| Jan 29, 2026 | 538.21 | 541.92 | 492.35 | 496.48 | 496.48 | -8.74% | 10,102 |
| Jan 28, 2026 | 549.77 | 553.55 | 541.01 | 544.02 | 544.02 | -0.40% | 1,399 |
| Jan 27, 2026 | 564.19 | 567.00 | 537.57 | 546.18 | 546.18 | -2.92% | 4,466 |
| Jan 26, 2026 | 561.80 | 569.99 | 560.99 | 562.60 | 562.60 | -0.20% | 4,443 |
| Jan 23, 2026 | 550.77 | 563.73 | 546.59 | 563.73 | 563.73 | 3.35% | 6,469 |
| Jan 22, 2026 | 526.39 | 546.78 | 520.60 | 545.44 | 545.44 | 4.16% | 5,699 |
| Jan 21, 2026 | 530.80 | 536.50 | 520.69 | 523.68 | 523.68 | -1.28% | 1,410 |
| Jan 20, 2026 | 543.80 | 543.80 | 529.29 | 530.46 | 530.46 | -3.09% | 8,682 |
| Jan 16, 2026 | 554.00 | 558.01 | 535.39 | 547.37 | 547.37 | -1.37% | 3,776 |
| Jan 15, 2026 | 567.05 | 571.80 | 554.99 | 554.99 | 554.99 | -2.09% | 2,969 |
| Jan 14, 2026 | 605.00 | 605.50 | 556.77 | 566.81 | 566.81 | -7.08% | 2,992 |
| Jan 13, 2026 | 633.41 | 639.00 | 609.96 | 609.99 | 609.99 | -3.71% | 2,248 |
| Jan 12, 2026 | 644.00 | 646.90 | 629.53 | 633.52 | 633.52 | -1.99% | 532 |
| Jan 9, 2026 | 652.49 | 652.49 | 637.71 | 646.39 | 646.39 | -1.10% | 224 |
| Jan 8, 2026 | 658.00 | 658.00 | 640.40 | 653.59 | 652.37 | -0.36% | 219 |
| Jan 7, 2026 | 649.29 | 656.79 | 640.00 | 655.92 | 654.70 | 1.87% | 414 |
| Jan 6, 2026 | 640.81 | 649.00 | 629.46 | 643.89 | 642.69 | 1.05% | 2,477 |
| Jan 5, 2026 | 631.58 | 637.67 | 619.71 | 637.23 | 636.04 | 1.46% | 806 |
| Jan 2, 2026 | 664.18 | 669.28 | 622.25 | 628.03 | 626.86 | -5.62% | 1,166 |
| Dec 31, 2025 | 668.07 | 680.00 | 663.88 | 665.46 | 664.22 | -0.92% | 516 |
| Dec 30, 2025 | 674.60 | 680.98 | 668.95 | 671.65 | 670.40 | -0.06% | 114 |
| Dec 29, 2025 | 676.00 | 678.20 | 671.20 | 672.07 | 670.82 | -0.48% | 124 |
| Dec 24, 2025 | 674.98 | 680.00 | 665.25 | 675.30 | 674.04 | 0.66% | 18 |
| Dec 23, 2025 | 677.16 | 679.99 | 667.65 | 670.84 | 669.59 | -0.61% | 418 |
| Dec 22, 2025 | 673.49 | 685.00 | 671.00 | 674.95 | 673.69 | 0.77% | 699 |
| Dec 19, 2025 | 666.66 | 677.14 | 665.22 | 669.79 | 668.54 | 0.21% | 528 |
| Dec 18, 2025 | 663.39 | 675.65 | 657.81 | 668.38 | 667.13 | 0.36% | 2,835 |
| Dec 17, 2025 | 667.54 | 675.37 | 664.49 | 666.01 | 664.77 | -0.32% | 823 |
| Dec 16, 2025 | 653.08 | 668.46 | 648.21 | 668.18 | 666.93 | 2.21% | 757 |
| Dec 15, 2025 | 672.89 | 679.07 | 653.71 | 653.71 | 652.49 | -2.39% | 2,219 |
| Dec 12, 2025 | 676.20 | 680.14 | 669.69 | 669.69 | 668.44 | -1.01% | 560 |
| Dec 11, 2025 | 656.00 | 677.06 | 655.71 | 676.49 | 675.23 | 2.87% | 1,916 |
| Dec 10, 2025 | 655.69 | 664.01 | 648.37 | 657.62 | 656.39 | 0.71% | 268 |
| Dec 9, 2025 | 654.87 | 661.16 | 651.00 | 652.99 | 651.77 | -0.57% | 3,166 |