TSX:INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	18.45	18.74	18.22	18.32	18.32	-0.49%	82,803
Oct 8, 2026	17.97	18.42	17.72	18.41	18.41	2.75%	154,067
Oct 7, 2026	17.77	18.10	17.63	18.00	17.92	2.39%	77,976
Oct 6, 2026	17.41	17.65	17.28	17.58	17.50	1.80%	91,043
Oct 5, 2026	17.11	17.60	17.04	17.27	17.19	1.35%	34,397
Oct 2, 2026	17.30	17.30	16.85	17.04	16.96	-0.70%	46,125
Oct 1, 2026	17.13	17.65	16.82	17.16	17.08	2.63%	66,847
Sep 30, 2026	16.25	16.80	16.25	16.72	16.64	2.83%	44,894
Sep 29, 2026	16.30	16.36	15.93	16.26	16.18	-0.55%	37,347
Sep 28, 2026	16.36	16.42	15.95	16.35	16.27	-2.15%	42,747
Sep 25, 2026	16.77	16.82	16.48	16.71	16.63	-0.65%	126,258
Sep 24, 2026	17.59	17.65	16.80	16.82	16.74	-3.39%	78,383
Sep 23, 2026	17.77	17.77	17.40	17.41	17.33	-1.97%	55,237
Sep 22, 2026	18.90	18.90	17.50	17.76	17.68	-3.74%	118,970
Sep 21, 2026	18.40	18.48	17.93	18.45	18.36	0.27%	49,766
Sep 18, 2026	19.00	19.00	18.27	18.40	18.31	-3.16%	56,286
Sep 17, 2026	19.40	19.62	18.98	19.00	18.91	-1.71%	83,437
Sep 16, 2026	19.58	19.64	19.24	19.33	19.24	-3.35%	63,156
Sep 15, 2026	20.38	20.50	19.96	20.00	19.91	-2.96%	43,862
Sep 14, 2026	20.02	20.75	20.02	20.61	20.51	5.53%	73,795
Sep 11, 2026	19.09	19.60	19.08	19.53	19.44	2.95%	15,651
Sep 10, 2026	19.08	19.24	18.85	18.97	18.88	-0.47%	52,998
Sep 9, 2026	19.39	19.48	19.00	19.06	18.97	-1.60%	18,797
Sep 8, 2026	19.89	19.89	19.03	19.37	19.28	-4.16%	76,434
Sep 4, 2026	20.90	20.90	20.11	20.21	20.12	-3.35%	52,425
Sep 3, 2026	21.27	22.07	20.73	20.91	20.81	0.34%	97,727
Sep 2, 2026	20.97	21.13	20.63	20.84	20.74	-0.57%	32,212
Sep 1, 2026	21.48	21.69	20.85	20.96	20.86	-4.07%	65,103
Aug 31, 2026	21.86	22.20	21.65	21.85	21.75	0.55%	31,881
Aug 28, 2026	21.39	21.76	21.05	21.73	21.63	2.89%	35,661
Aug 27, 2026	21.40	21.40	20.40	21.12	21.02	0.48%	37,890
Aug 26, 2026	19.62	21.30	19.62	21.02	20.92	-3.62%	66,346
Aug 25, 2026	22.26	22.31	21.67	21.81	21.71	-2.85%	25,406
Aug 24, 2026	22.46	22.61	22.20	22.45	22.35	0.58%	26,092
Aug 21, 2026	22.10	22.53	21.98	22.32	22.22	1.55%	27,824
Aug 20, 2026	22.17	22.25	21.83	21.98	21.88	-0.23%	21,879
Aug 19, 2026	21.40	22.19	21.40	22.03	21.93	3.33%	31,688
Aug 18, 2026	21.13	21.64	20.93	21.32	21.22	4.10%	39,727
Aug 17, 2026	20.68	20.94	20.24	20.48	20.39	-2.48%	13,581
Aug 14, 2026	22.00	22.00	21.00	21.00	20.90	-3.27%	35,038
Aug 13, 2026	20.59	21.95	20.52	21.71	21.61	6.58%	40,516
Aug 12, 2026	20.27	20.49	20.05	20.37	20.28	-0.39%	15,518
Aug 11, 2026	20.25	20.52	20.15	20.45	20.36	0.59%	17,529
Aug 10, 2026	19.69	20.33	19.69	20.33	20.24	2.78%	25,768
Aug 7, 2026	19.99	20.41	19.78	19.78	19.69	0.87%	34,982
Aug 6, 2026	19.54	19.63	19.23	19.61	19.52	-1.80%	15,135
Aug 5, 2026	20.00	20.00	19.50	19.97	19.88	1.42%	25,459
Aug 4, 2026	19.08	19.75	19.08	19.69	19.60	2.29%	56,420
Jul 31, 2026	18.90	19.32	18.76	19.25	19.16	0.10%	15,687
Jul 30, 2026	19.39	19.39	18.51	19.23	19.14	-5.18%	24,549