TSX:INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	17.30	17.68	17.30	17.68	-	-1.17%	300
Jul 20, 2026	17.40	17.97	17.10	17.89	17.89	0.90%	22,268
Jul 17, 2026	18.03	18.36	17.70	17.73	17.73	-1.28%	14,414
Jul 16, 2026	17.45	18.18	16.92	17.96	17.96	5.40%	53,411
Jul 15, 2026	17.59	17.60	17.00	17.04	17.04	-1.10%	40,032
Jul 14, 2026	16.66	17.50	16.64	17.23	17.23	-2.55%	19,637
Jul 13, 2026	17.03	18.02	17.03	17.68	17.68	5.49%	58,830
Jul 10, 2026	16.82	16.95	16.64	16.76	16.76	1.04%	16,031
Jul 9, 2026	15.94	16.69	15.94	16.66	16.59	0.42%	107,458
Jul 8, 2026	16.88	16.88	16.47	16.59	16.52	-3.15%	10,366
Jul 7, 2026	17.09	17.25	16.78	17.13	17.05	3.32%	23,390
Jul 6, 2026	16.78	16.78	16.10	16.58	16.51	-3.32%	30,371
Jul 3, 2026	17.24	17.24	16.80	17.15	17.07	2.21%	1,962
Jul 2, 2026	16.60	16.91	16.45	16.78	16.71	5.14%	38,058
Jun 30, 2026	16.09	16.17	15.83	15.96	15.89	-1.97%	39,326
Jun 29, 2026	16.77	16.83	16.22	16.28	16.21	-0.25%	282,734
Jun 26, 2026	16.25	16.48	16.08	16.32	16.25	4.95%	21,696
Jun 25, 2026	15.69	15.80	15.55	15.55	15.48	-3.12%	17,630
Jun 24, 2026	15.78	16.44	15.67	16.05	15.98	1.84%	16,183
Jun 23, 2026	16.04	16.04	15.70	15.76	15.69	-	42,993
Jun 22, 2026	16.00	16.20	15.50	15.76	15.69	-4.48%	49,724
Jun 19, 2026	16.80	16.80	15.99	16.50	16.43	1.29%	956
Jun 18, 2026	16.09	16.40	15.86	16.29	16.22	-0.91%	61,154
Jun 17, 2026	17.19	17.20	16.43	16.44	16.37	-4.36%	33,225
Jun 16, 2026	17.28	17.28	16.87	17.19	17.11	-0.06%	43,740
Jun 15, 2026	17.08	17.55	17.00	17.20	17.12	1.78%	50,890
Jun 12, 2026	16.91	16.91	16.40	16.90	16.83	0.06%	52,327
Jun 11, 2026	17.05	17.22	16.74	16.89	16.82	-2.99%	40,769
Jun 10, 2026	17.70	17.84	17.25	17.41	17.33	-3.12%	47,124
Jun 9, 2026	18.54	18.85	17.83	17.97	17.89	-3.80%	27,592
Jun 8, 2026	18.05	18.68	17.83	18.68	18.60	2.81%	27,608
Jun 5, 2026	18.67	18.67	17.98	18.17	18.09	-1.62%	86,056
Jun 4, 2026	19.44	19.45	18.46	18.47	18.39	-3.04%	77,980
Jun 3, 2026	19.60	19.60	19.00	19.05	18.97	-3.59%	54,541
Jun 2, 2026	20.10	20.11	19.31	19.76	19.67	-8.73%	277,036
Jun 1, 2026	20.71	22.13	20.70	21.65	21.56	6.70%	39,342
May 29, 2026	19.32	20.31	19.32	20.29	20.20	5.62%	23,563
May 28, 2026	18.85	19.46	18.61	19.21	19.13	1.91%	21,698
May 27, 2026	18.46	19.22	18.45	18.85	18.77	1.29%	43,790
May 26, 2026	19.58	19.58	18.53	18.61	18.53	-6.25%	106,720
May 25, 2026	19.70	20.43	19.69	19.85	19.76	1.69%	17,127
May 22, 2026	18.88	19.60	18.78	19.52	19.43	3.55%	106,924
May 21, 2026	19.17	19.22	18.52	18.85	18.77	-20.19%	253,092
May 20, 2026	23.47	23.75	23.47	23.62	23.52	-3.75%	14,181
May 19, 2026	25.83	25.83	24.50	24.54	24.43	0.78%	5,757
May 15, 2026	24.17	24.41	23.99	24.35	24.24	4.69%	2,258
May 14, 2026	22.70	23.26	22.70	23.26	23.16	1.09%	3,490
May 13, 2026	23.45	23.45	22.71	23.01	22.91	-5.50%	5,703
May 12, 2026	24.35	24.35	24.35	24.35	24.24	1.54%	309
May 11, 2026	24.05	24.15	23.90	23.98	23.87	-0.50%	1,683