VIE:INTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	309.65	309.65	272.85	272.85	272.85	-12.17%	33
Jun 1, 2026	287.55	310.65	287.55	310.65	310.65	10.57%	27
May 29, 2026	269.65	280.95	269.65	280.95	280.95	4.23%	-
May 28, 2026	268.35	269.55	264.20	269.55	269.55	0.24%	2
May 27, 2026	261.05	268.90	260.30	268.90	268.90	1.74%	-
May 26, 2026	275.15	275.15	264.30	264.30	264.30	-3.91%	-
May 25, 2026	277.20	277.20	274.50	275.05	275.05	3.58%	-
May 22, 2026	265.75	268.75	263.95	265.55	265.55	0.04%	-
May 21, 2026	286.15	288.65	265.45	265.45	265.45	-20.01%	-
May 20, 2026	346.45	346.45	331.85	331.85	331.85	-5.28%	-
May 19, 2026	347.40	359.40	347.40	350.35	350.35	1.73%	-
May 18, 2026	337.85	344.40	333.35	344.40	344.40	1.89%	-
May 15, 2026	326.45	338.00	326.45	338.00	338.00	2.92%	-
May 14, 2026	318.85	328.40	317.70	328.40	328.40	1.92%	-
May 13, 2026	330.85	330.85	322.20	322.20	322.20	-3.75%	-
May 12, 2026	333.25	336.80	333.25	334.75	334.75	0.66%	-
May 11, 2026	336.05	336.65	332.55	332.55	332.55	-0.31%	-
May 8, 2026	344.50	344.50	332.95	333.60	333.60	-3.81%	-
May 7, 2026	331.90	346.80	330.70	346.80	346.80	4.96%	6
May 6, 2026	339.05	339.05	330.25	330.40	330.40	-2.58%	-
May 5, 2026	349.55	350.75	339.15	339.15	339.15	-3.47%	-
May 4, 2026	339.65	351.35	339.65	351.35	351.35	6.26%	-
Apr 30, 2026	335.50	336.40	328.00	330.65	330.65	-1.61%	-
Apr 29, 2026	340.90	340.90	335.85	336.05	336.05	-1.09%	-
Apr 28, 2026	333.45	339.85	333.45	339.75	339.75	1.63%	-
Apr 27, 2026	336.50	336.50	331.30	334.30	334.30	1.40%	-
Apr 24, 2026	331.95	331.95	326.45	329.70	329.70	1.93%	-
Apr 23, 2026	338.75	340.15	323.45	323.45	323.45	-6.75%	-
Apr 22, 2026	349.40	349.40	346.85	346.85	346.85	-1.39%	-
Apr 21, 2026	344.85	351.75	344.85	351.75	351.75	4.73%	-
Apr 20, 2026	333.50	335.85	333.50	335.85	335.85	1.40%	-
Apr 17, 2026	331.15	335.15	331.15	331.20	331.20	0.62%	-
Apr 16, 2026	333.15	341.50	329.15	329.15	329.15	0.78%	-
Apr 15, 2026	312.20	326.60	312.20	326.60	326.60	3.93%	-
Apr 14, 2026	314.20	315.65	313.05	314.25	314.25	1.03%	3
Apr 13, 2026	299.60	311.05	298.80	311.05	311.05	5.85%	-
Apr 10, 2026	312.15	312.15	293.85	293.85	293.85	-5.89%	-
Apr 9, 2026	333.40	333.40	312.25	312.25	312.25	-12.25%	25
Apr 7, 2026	362.00	362.15	356.30	356.85	355.82	-4.05%	2
Apr 2, 2026	366.00	371.90	366.00	371.90	370.83	1.61%	-
Apr 1, 2026	376.65	376.65	366.00	366.00	364.95	-1.51%	1
Mar 31, 2026	375.55	377.85	371.60	371.60	370.53	-0.30%	-
Mar 30, 2026	362.60	372.70	361.95	372.70	371.63	2.88%	-
Mar 27, 2026	375.10	375.10	361.15	362.25	361.21	-3.54%	-
Mar 26, 2026	369.15	381.20	365.85	375.55	374.47	2.00%	-
Mar 25, 2026	375.80	375.80	368.20	368.20	367.14	-2.09%	-
Mar 24, 2026	394.15	394.15	376.05	376.05	374.97	-4.25%	-
Mar 23, 2026	393.05	399.55	392.75	392.75	391.62	-1.05%	3
Mar 20, 2026	393.10	397.30	389.10	396.90	395.76	0.77%	-
Mar 19, 2026	390.35	396.90	390.35	393.85	392.72	1.60%	-