Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 359.80
+20.00 (5.89%)
At close: Mar 2, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 355.60 | 372.85 | 352.75 | 372.85 | 372.85 | 3.63% | - |
| Mar 2, 2026 | 342.20 | 359.80 | 342.20 | 359.80 | 359.80 | 5.89% | 18 |
| Feb 27, 2026 | 322.25 | 339.80 | 321.35 | 339.80 | 339.80 | 0.67% | 10 |
| Feb 26, 2026 | 320.90 | 337.55 | 320.90 | 337.55 | 337.55 | 7.69% | - |
| Feb 25, 2026 | 304.95 | 313.45 | 302.50 | 313.45 | 313.45 | 2.35% | - |
| Feb 24, 2026 | 303.80 | 308.85 | 303.55 | 306.25 | 306.25 | 2.44% | 18 |
| Feb 23, 2026 | 320.85 | 320.85 | 298.95 | 298.95 | 298.95 | -7.76% | 18 |
| Feb 20, 2026 | 326.15 | 326.45 | 323.00 | 324.10 | 324.10 | 0.20% | - |
| Feb 19, 2026 | 334.00 | 334.00 | 323.45 | 323.45 | 323.45 | -3.48% | - |
| Feb 18, 2026 | 322.25 | 335.10 | 318.65 | 335.10 | 335.10 | 3.78% | - |
| Feb 17, 2026 | 337.30 | 337.30 | 322.90 | 322.90 | 322.90 | -4.47% | - |
| Feb 16, 2026 | 340.50 | 340.50 | 337.40 | 338.00 | 338.00 | 0.51% | 20 |
| Feb 13, 2026 | 335.20 | 336.45 | 334.75 | 336.30 | 336.30 | 1.05% | - |
| Feb 12, 2026 | 335.50 | 337.80 | 332.80 | 332.80 | 332.80 | -0.28% | - |
| Feb 11, 2026 | 355.60 | 355.60 | 333.75 | 333.75 | 333.75 | -8.72% | - |
| Feb 10, 2026 | 367.10 | 367.10 | 363.35 | 365.65 | 365.65 | -0.57% | - |
| Feb 9, 2026 | 377.40 | 377.40 | 367.75 | 367.75 | 367.75 | -2.18% | - |
| Feb 6, 2026 | 373.45 | 375.95 | 371.80 | 375.95 | 375.95 | -0.84% | - |
| Feb 5, 2026 | 370.75 | 379.15 | 370.75 | 379.15 | 379.15 | 2.17% | 20 |
| Feb 4, 2026 | 364.15 | 371.10 | 361.25 | 371.10 | 371.10 | 1.12% | - |
| Feb 3, 2026 | 414.80 | 414.80 | 367.00 | 367.00 | 367.00 | -12.95% | - |
| Feb 2, 2026 | 417.00 | 423.90 | 417.00 | 421.60 | 421.60 | -0.25% | - |
| Jan 30, 2026 | 418.05 | 423.15 | 417.50 | 422.65 | 422.65 | 1.57% | - |
| Jan 29, 2026 | 448.25 | 448.25 | 416.10 | 416.10 | 416.10 | -9.07% | - |
| Jan 28, 2026 | 455.75 | 459.85 | 454.90 | 457.60 | 457.60 | 0.38% | - |
| Jan 27, 2026 | 476.40 | 476.40 | 455.85 | 455.85 | 455.85 | -4.64% | - |
| Jan 26, 2026 | 476.50 | 478.05 | 475.25 | 478.05 | 478.05 | 0.98% | - |
| Jan 23, 2026 | 470.50 | 473.40 | 468.65 | 473.40 | 473.40 | 2.45% | - |
| Jan 22, 2026 | 453.00 | 462.10 | 449.60 | 462.10 | 462.10 | 2.83% | - |
| Jan 21, 2026 | 452.75 | 452.75 | 449.40 | 449.40 | 449.40 | -1.90% | - |
| Jan 20, 2026 | 464.20 | 464.20 | 458.10 | 458.10 | 458.10 | -1.09% | - |
| Jan 19, 2026 | 463.05 | 463.15 | 461.75 | 463.15 | 463.15 | -0.37% | - |
| Jan 16, 2026 | 479.65 | 479.65 | 464.85 | 464.85 | 464.85 | -3.94% | - |
| Jan 15, 2026 | 487.35 | 487.95 | 483.90 | 483.90 | 483.90 | -1.16% | - |
| Jan 14, 2026 | 516.80 | 516.80 | 489.60 | 489.60 | 489.60 | -8.07% | - |
| Jan 13, 2026 | 544.50 | 544.50 | 532.60 | 532.60 | 532.60 | -2.58% | - |
| Jan 12, 2026 | 551.10 | 551.10 | 544.50 | 546.70 | 546.70 | -1.10% | - |
| Jan 9, 2026 | 558.80 | 560.40 | 552.80 | 552.80 | 552.80 | -0.65% | - |
| Jan 7, 2026 | 552.90 | 556.40 | 552.90 | 556.40 | 555.37 | 1.29% | - |
| Jan 6, 2026 | 543.10 | 549.30 | 538.90 | 549.30 | 548.28 | 1.22% | 18 |
| Jan 5, 2026 | 540.50 | 542.70 | 537.00 | 542.70 | 541.70 | 1.31% | - |
| Jan 2, 2026 | 567.60 | 567.60 | 535.70 | 535.70 | 534.71 | -6.43% | - |
| Dec 30, 2025 | 572.40 | 572.50 | 572.30 | 572.50 | 571.44 | 0.07% | - |
| Dec 29, 2025 | 572.60 | 574.70 | 571.20 | 572.10 | 571.04 | 0.26% | - |
| Dec 23, 2025 | 573.00 | 573.90 | 570.60 | 570.60 | 569.54 | -0.49% | - |
| Dec 22, 2025 | 575.50 | 575.50 | 573.40 | 573.40 | 572.34 | 0.16% | - |
| Dec 19, 2025 | 569.00 | 572.50 | 569.00 | 572.50 | 571.44 | -0.40% | - |
| Dec 18, 2025 | 565.60 | 574.80 | 565.60 | 574.80 | 573.74 | 0.79% | - |
| Dec 17, 2025 | 571.30 | 572.90 | 570.10 | 570.30 | 569.24 | 1.91% | - |
| Dec 16, 2025 | 555.70 | 559.60 | 551.70 | 559.60 | 558.56 | -0.43% | - |