TSX:INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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