Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	397.02	407.39	389.32	399.40	399.40	0.36%	4,884,853
Feb 12, 2026	397.95	409.00	391.15	397.96	397.96	-0.43%	4,312,341
Feb 11, 2026	419.60	422.00	392.38	399.69	399.69	-5.15%	6,087,145
Feb 10, 2026	434.65	451.09	420.36	421.39	421.39	-3.68%	5,183,955
Feb 9, 2026	438.67	441.16	430.94	437.50	437.50	-1.41%	3,720,481
Feb 6, 2026	437.12	448.00	435.40	443.77	443.77	2.04%	3,645,588
Feb 5, 2026	448.50	460.42	431.14	434.91	434.91	-2.41%	5,211,292
Feb 4, 2026	427.94	450.49	411.11	445.64	445.64	2.66%	6,970,984
Feb 3, 2026	468.50	469.99	427.26	434.09	434.09	-10.89%	7,569,071
Feb 2, 2026	500.41	502.62	486.62	487.12	487.12	-2.37%	2,880,631
Jan 30, 2026	501.50	506.11	496.66	498.92	498.92	-0.81%	3,885,476
Jan 29, 2026	512.46	513.72	491.72	502.98	502.98	-6.63%	5,915,418
Jan 28, 2026	548.77	553.00	537.35	538.70	538.70	-1.23%	2,261,359
Jan 27, 2026	560.58	561.57	537.34	545.40	545.40	-2.91%	2,459,622
Jan 26, 2026	564.15	569.38	561.68	561.77	561.77	-0.39%	2,111,576
Jan 23, 2026	546.82	564.57	545.72	563.97	563.97	2.97%	3,274,010
Jan 22, 2026	526.84	548.25	526.84	547.69	547.69	4.34%	3,228,281
Jan 21, 2026	532.00	537.43	520.69	524.92	524.92	-0.76%	2,643,645
Jan 20, 2026	537.76	540.91	526.74	528.95	528.95	-3.00%	3,588,767
Jan 16, 2026	552.78	554.00	535.10	545.29	545.29	-1.68%	4,773,156
Jan 15, 2026	565.78	571.34	551.63	554.58	554.58	-2.12%	3,404,958
Jan 14, 2026	590.99	592.66	556.66	566.60	566.60	-6.39%	4,833,991
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