Intuit Inc. (VIE:INTU)
Austria · Delayed Price · Currency is EUR 361.25
-5.75 (-1.57%)
At close: Feb 4, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 15, 2025 | 571.00 | 574.20 | 562.00 | 562.00 | 560.96 | -1.71% | - |
| Dec 12, 2025 | 574.80 | 577.50 | 571.80 | 571.80 | 570.74 | 0.23% | - |
| Dec 11, 2025 | 563.00 | 570.50 | 562.30 | 570.50 | 569.44 | 1.17% | - |
| Dec 10, 2025 | 563.80 | 563.90 | 562.20 | 563.90 | 562.86 | -0.34% | - |
| Dec 9, 2025 | 564.20 | 565.80 | 562.80 | 565.80 | 564.75 | -0.09% | - |
| Dec 8, 2025 | 574.70 | 577.10 | 566.30 | 566.30 | 565.25 | -1.80% | - |
| Dec 5, 2025 | 570.10 | 576.70 | 570.00 | 576.70 | 575.63 | 2.73% | - |
| Dec 4, 2025 | 555.10 | 561.40 | 553.80 | 561.40 | 560.36 | 1.68% | - |
| Dec 3, 2025 | 547.20 | 552.10 | 541.50 | 552.10 | 551.08 | 1.90% | - |
| Dec 2, 2025 | 542.90 | 545.10 | 541.80 | 541.80 | 540.80 | -0.29% | - |
| Dec 1, 2025 | 543.70 | 543.70 | 541.30 | 543.40 | 542.39 | -0.17% | - |
| Nov 28, 2025 | 544.30 | 545.00 | 543.20 | 544.30 | 543.29 | 0.44% | - |
| Nov 27, 2025 | 543.30 | 543.60 | 541.90 | 541.90 | 540.90 | -0.53% | - |
| Nov 26, 2025 | 562.60 | 563.50 | 544.80 | 544.80 | 543.79 | -3.83% | - |
| Nov 25, 2025 | 565.50 | 566.50 | 562.20 | 566.50 | 565.45 | -2.26% | - |
| Nov 24, 2025 | 578.00 | 579.60 | 575.10 | 579.60 | 578.53 | -0.50% | 18 |
| Nov 21, 2025 | 571.70 | 589.10 | 571.50 | 582.50 | 581.42 | 2.90% | - |
| Nov 20, 2025 | 565.30 | 569.30 | 565.30 | 566.10 | 565.05 | 0.39% | - |
| Nov 19, 2025 | 559.40 | 564.10 | 559.40 | 563.90 | 562.86 | 0.53% | - |
| Nov 18, 2025 | 556.50 | 568.40 | 556.50 | 560.90 | 559.86 | -0.53% | 32 |