TSX:INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	19.00	19.00	18.27	18.40	18.40	-3.16%	56,286
Sep 17, 2026	19.40	19.62	18.98	19.00	19.00	-1.71%	83,437
Sep 16, 2026	19.58	19.64	19.24	19.33	19.33	-3.35%	63,156
Sep 15, 2026	20.38	20.50	19.96	20.00	20.00	-2.96%	43,862
Sep 14, 2026	20.02	20.75	20.02	20.61	20.61	5.53%	73,795
Sep 11, 2026	19.09	19.60	19.08	19.53	19.53	2.95%	15,651
Sep 10, 2026	19.08	19.24	18.85	18.97	18.97	-0.47%	52,998
Sep 9, 2026	19.39	19.48	19.00	19.06	19.06	-1.60%	18,797
Sep 8, 2026	19.89	19.89	19.03	19.37	19.37	-4.16%	76,434
Sep 4, 2026	20.90	20.90	20.11	20.21	20.21	-3.35%	52,425
Sep 3, 2026	21.27	22.07	20.73	20.91	20.91	0.34%	97,727
Sep 2, 2026	20.97	21.13	20.63	20.84	20.84	-0.57%	32,212
Sep 1, 2026	21.48	21.69	20.85	20.96	20.96	-4.07%	65,103
Aug 31, 2026	21.86	22.20	21.65	21.85	21.85	0.55%	31,881
Aug 28, 2026	21.39	21.76	21.05	21.73	21.73	2.89%	35,661
Aug 27, 2026	21.40	21.40	20.40	21.12	21.12	0.48%	37,890
Aug 26, 2026	19.62	21.30	19.62	21.02	21.02	-3.62%	66,346
Aug 25, 2026	22.26	22.31	21.67	21.81	21.81	-2.85%	25,406
Aug 24, 2026	22.46	22.61	22.20	22.45	22.45	0.58%	26,092
Aug 21, 2026	22.10	22.53	21.98	22.32	22.32	1.55%	27,824
Aug 20, 2026	22.17	22.25	21.83	21.98	21.98	-0.23%	21,879
Aug 19, 2026	21.40	22.19	21.40	22.03	22.03	3.33%	31,688
Aug 18, 2026	21.13	21.64	20.93	21.32	21.32	4.10%	39,727
Aug 17, 2026	20.68	20.94	20.24	20.48	20.48	-2.48%	13,581
Aug 14, 2026	22.00	22.00	21.00	21.00	21.00	-3.27%	35,038
Aug 13, 2026	20.59	21.95	20.52	21.71	21.71	6.58%	40,516
Aug 12, 2026	20.27	20.49	20.05	20.37	20.37	-0.39%	15,518
Aug 11, 2026	20.25	20.52	20.15	20.45	20.45	0.59%	17,529
Aug 10, 2026	19.69	20.33	19.69	20.33	20.33	2.78%	25,768
Aug 7, 2026	19.99	20.41	19.78	19.78	19.78	0.87%	34,982
Aug 6, 2026	19.54	19.63	19.23	19.61	19.61	-1.80%	15,135
Aug 5, 2026	20.00	20.00	19.50	19.97	19.97	1.42%	25,459
Aug 4, 2026	19.08	19.75	19.08	19.69	19.69	2.29%	56,420
Jul 31, 2026	18.90	19.32	18.76	19.25	19.25	0.10%	15,687
Jul 30, 2026	19.39	19.39	18.51	19.23	19.23	-5.18%	24,549
Jul 29, 2026	19.30	20.46	19.30	20.28	20.28	6.57%	45,923
Jul 28, 2026	18.93	19.45	18.93	19.03	19.03	2.75%	34,385
Jul 27, 2026	18.50	18.85	18.28	18.52	18.52	2.72%	45,351
Jul 24, 2026	17.56	18.03	17.56	18.03	18.03	5.07%	13,962
Jul 23, 2026	17.67	17.67	17.02	17.16	17.16	-0.92%	7,845
Jul 22, 2026	17.74	17.94	17.32	17.32	17.32	-2.15%	9,103
Jul 21, 2026	17.11	17.86	17.01	17.70	17.70	-1.06%	11,898
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