TSX:INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	16.09	16.17	15.83	15.96	15.96	-1.97%	39,326
Jun 29, 2026	16.77	16.83	16.22	16.28	16.28	-0.25%	282,734
Jun 26, 2026	16.25	16.48	16.08	16.32	16.32	4.95%	21,696
Jun 25, 2026	15.69	15.80	15.55	15.55	15.55	-3.12%	17,630
Jun 24, 2026	15.78	16.44	15.67	16.05	16.05	1.84%	16,183
Jun 23, 2026	16.04	16.04	15.70	15.76	15.76	-	42,993
Jun 22, 2026	16.00	16.20	15.50	15.76	15.76	-4.48%	49,724
Jun 19, 2026	16.80	16.80	15.99	16.50	16.50	1.29%	956
Jun 18, 2026	16.09	16.40	15.86	16.29	16.29	-0.91%	61,154
Jun 17, 2026	17.19	17.20	16.43	16.44	16.44	-4.36%	33,225
Jun 16, 2026	17.28	17.28	16.87	17.19	17.19	-0.06%	43,740
Jun 15, 2026	17.08	17.55	17.00	17.20	17.20	1.78%	50,890
Jun 12, 2026	16.91	16.91	16.40	16.90	16.90	0.06%	52,327
Jun 11, 2026	17.05	17.22	16.74	16.89	16.89	-2.99%	40,769
Jun 10, 2026	17.70	17.84	17.25	17.41	17.41	-3.12%	47,124
Jun 9, 2026	18.54	18.85	17.83	17.97	17.97	-3.80%	27,592
Jun 8, 2026	18.05	18.68	17.83	18.68	18.68	2.81%	27,608
Jun 5, 2026	18.67	18.67	17.98	18.17	18.17	-1.62%	86,056
Jun 4, 2026	19.44	19.45	18.46	18.47	18.47	-3.04%	77,980
Jun 3, 2026	19.60	19.60	19.00	19.05	19.05	-3.59%	54,541
Jun 2, 2026	20.10	20.11	19.31	19.76	19.76	-8.73%	277,036
Jun 1, 2026	20.71	22.13	20.70	21.65	21.65	6.70%	39,342
May 29, 2026	19.32	20.31	19.32	20.29	20.29	5.62%	23,563
May 28, 2026	18.85	19.46	18.61	19.21	19.21	1.91%	21,698
May 27, 2026	18.46	19.22	18.45	18.85	18.85	1.29%	43,790
May 26, 2026	19.58	19.58	18.53	18.61	18.61	-6.25%	106,720
May 25, 2026	19.70	20.43	19.69	19.85	19.85	1.69%	17,127
May 22, 2026	18.88	19.60	18.78	19.52	19.52	3.55%	106,924
May 21, 2026	19.17	19.22	18.52	18.85	18.85	-20.19%	253,092
May 20, 2026	23.47	23.75	23.47	23.62	23.62	-3.75%	14,181
May 19, 2026	25.83	25.83	24.50	24.54	24.54	0.78%	5,757
May 15, 2026	24.17	24.41	23.99	24.35	24.35	4.69%	2,258
May 14, 2026	22.70	23.26	22.70	23.26	23.26	1.09%	3,490
May 13, 2026	23.45	23.45	22.71	23.01	23.01	-5.50%	5,703
May 12, 2026	24.35	24.35	24.35	24.35	24.35	1.54%	309
May 11, 2026	24.05	24.15	23.90	23.98	23.98	-0.50%	1,683
May 8, 2026	24.61	24.61	24.10	24.10	24.10	-3.95%	613