Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	532.00	537.43	520.69	524.92	524.92	-0.76%	2,631,406
Jan 20, 2026	537.76	540.91	526.74	528.95	528.95	-3.00%	3,571,026
Jan 16, 2026	552.78	554.00	535.10	545.29	545.29	-1.68%	4,692,022
Jan 15, 2026	565.78	571.34	551.63	554.58	554.58	-2.12%	3,344,257
Jan 14, 2026	590.99	592.66	556.66	566.60	566.60	-6.39%	4,833,263
Jan 13, 2026	632.10	637.26	604.39	605.28	605.28	-4.75%	2,656,824
Jan 12, 2026	640.10	642.96	628.64	635.44	635.44	-1.77%	1,601,430
Jan 9, 2026	650.45	652.71	636.00	646.90	646.90	-0.90%	1,304,648
Jan 8, 2026	640.60	657.81	638.75	652.75	651.55	0.25%	1,651,602
Jan 7, 2026	650.00	657.24	645.59	651.15	649.95	0.61%	1,396,543
Jan 6, 2026	630.20	649.24	627.72	647.20	646.01	2.11%	2,564,384
Jan 5, 2026	629.46	639.52	619.70	633.84	632.67	0.70%	2,170,690
Jan 2, 2026	660.60	661.99	622.23	629.46	628.30	-4.98%	2,739,014
Dec 31, 2025	668.02	669.80	662.21	662.42	661.20	-1.11%	948,492
Dec 30, 2025	671.56	674.27	668.60	669.88	668.65	-0.63%	1,192,345
Dec 29, 2025	672.80	678.57	670.99	674.15	672.91	-0.35%	886,037
Dec 26, 2025	674.34	678.13	673.23	676.55	675.31	0.25%	555,034
Dec 24, 2025	672.67	676.50	672.03	674.83	673.59	0.10%	334,091
Dec 23, 2025	671.64	676.00	666.40	674.14	672.90	-0.16%	954,503
Dec 22, 2025	675.22	679.26	671.00	675.21	673.96	0.58%	1,184,257
Dec 19, 2025	667.80	675.60	665.44	671.30	670.07	0.36%	4,555,507
Dec 18, 2025	663.75	676.54	661.50	668.88	667.65	1.23%	2,040,548
Dec 17, 2025	671.02	676.21	660.16	660.78	659.57	-1.28%	2,237,635
Dec 16, 2025	654.39	671.51	648.21	669.35	668.12	2.25%	1,775,246
Dec 15, 2025	670.04	671.37	653.02	654.60	653.40	-2.43%	1,707,452
Dec 12, 2025	679.40	681.20	666.87	670.93	669.69	-0.75%	1,940,878
Dec 11, 2025	659.43	678.33	657.92	676.01	674.77	2.05%	2,815,749
Dec 10, 2025	653.95	669.43	652.75	662.43	661.21	1.02%	1,596,527
Dec 9, 2025	653.42	660.77	650.47	655.75	654.54	-0.07%	1,386,861
Dec 8, 2025	671.04	671.78	653.74	656.24	655.03	-2.58%	1,879,211
Dec 5, 2025	664.48	676.60	663.54	673.63	672.39	1.59%	2,356,470
Dec 4, 2025	648.59	665.32	647.51	663.08	661.86	2.38%	2,174,155
Dec 3, 2025	630.86	648.10	629.90	647.68	646.49	1.90%	1,779,085
Dec 2, 2025	632.39	635.74	623.99	635.63	634.46	0.63%	1,537,380
Dec 1, 2025	629.11	635.90	627.14	631.62	630.46	-0.39%	1,864,935
Nov 28, 2025	629.13	634.93	626.50	634.08	632.91	0.79%	872,940
Nov 26, 2025	647.43	651.88	619.82	629.13	627.97	-2.92%	2,283,554
Nov 25, 2025	651.95	658.47	640.34	648.07	646.88	-0.79%	1,921,905
Nov 24, 2025	665.38	671.01	647.15	653.23	652.03	-1.50%	3,184,222
Nov 21, 2025	669.60	682.27	659.51	663.15	661.93	4.03%	3,802,233
Nov 20, 2025	653.62	664.54	637.44	637.44	636.27	-2.03%	2,516,563
Nov 19, 2025	648.58	656.81	645.87	650.62	649.42	0.14%	1,288,086
Nov 18, 2025	655.80	662.00	644.15	649.73	648.54	0.58%	2,437,293
Nov 17, 2025	662.51	664.00	643.50	645.98	644.79	-2.48%	1,441,833
Nov 14, 2025	650.57	666.82	644.36	662.41	661.19	1.89%	1,438,368
Nov 13, 2025	655.51	662.58	649.00	650.11	648.91	-1.39%	1,779,518
Nov 12, 2025	655.49	661.51	651.72	659.30	658.09	0.76%	1,575,627
Nov 11, 2025	653.02	657.48	648.80	654.32	653.12	0.16%	1,150,200
Nov 10, 2025	649.54	654.29	645.42	653.27	652.07	0.68%	1,530,680
Nov 7, 2025	653.75	654.61	633.47	648.85	647.66	-0.73%	1,697,871