Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	280.53	283.79	274.36	281.77	-	3.54%	2,155,750
Jul 6, 2026	271.92	274.96	263.66	272.14	272.14	-1.17%	5,214,476
Jul 2, 2026	269.25	277.31	268.95	275.35	275.35	3.10%	4,410,497
Jul 1, 2026	270.14	276.15	266.44	267.08	267.08	2.33%	4,629,120
Jun 30, 2026	263.47	266.11	259.11	261.00	261.00	-2.03%	5,241,229
Jun 29, 2026	274.05	277.57	265.23	266.40	266.40	-0.49%	5,401,195
Jun 26, 2026	260.32	271.12	259.38	267.72	267.72	4.96%	10,779,231
Jun 25, 2026	256.27	262.36	253.21	255.07	255.07	-2.73%	4,316,236
Jun 24, 2026	258.12	270.46	256.06	262.24	262.24	1.62%	5,249,459
Jun 23, 2026	262.34	263.67	255.65	258.05	258.05	0.11%	5,781,724
Jun 22, 2026	259.42	267.43	252.84	257.77	257.77	-3.46%	6,358,191
Jun 18, 2026	261.00	269.87	259.23	267.00	267.00	-0.77%	10,059,120
Jun 17, 2026	279.85	285.89	268.48	269.08	269.08	-4.24%	4,709,932
Jun 16, 2026	282.20	284.80	275.38	280.99	280.99	-0.28%	4,813,896
Jun 15, 2026	277.76	287.69	276.21	281.77	281.77	1.82%	5,098,577
Jun 12, 2026	276.02	276.86	268.01	276.73	276.73	-0.07%	5,158,329
Jun 11, 2026	279.86	283.00	273.27	276.91	276.91	-2.57%	6,120,360
Jun 10, 2026	286.68	292.38	281.93	284.22	284.22	-3.25%	6,158,266
Jun 9, 2026	299.10	308.74	291.18	293.78	293.78	-3.84%	4,922,935
Jun 8, 2026	295.20	306.04	291.24	305.51	305.51	2.95%	5,587,380
Jun 5, 2026	303.82	307.00	293.67	296.76	296.76	-1.73%	6,306,263
Jun 4, 2026	319.81	321.11	301.05	301.98	301.98	-3.04%	7,030,048
Jun 3, 2026	319.52	319.52	310.29	311.44	311.44	-3.32%	5,722,617
Jun 2, 2026	329.88	332.43	315.50	322.14	322.14	-8.94%	7,382,755
Jun 1, 2026	338.70	363.18	337.58	353.76	353.76	6.71%	6,565,202
May 29, 2026	317.03	332.52	315.00	331.53	331.53	5.92%	8,922,571
May 28, 2026	307.96	319.00	303.11	313.00	313.00	1.71%	7,500,044
May 27, 2026	301.59	314.70	300.50	307.73	307.73	1.11%	7,921,486
May 26, 2026	314.47	317.06	302.38	304.35	304.35	-4.87%	9,770,085
May 22, 2026	307.72	321.04	306.51	319.94	319.94	4.19%	12,480,790
May 21, 2026	312.29	315.51	302.36	307.07	307.07	-20.02%	22,353,549
May 20, 2026	384.45	390.50	374.91	383.93	383.93	-3.95%	6,992,566
May 19, 2026	419.06	423.99	397.91	399.71	399.71	-0.86%	3,192,732
May 18, 2026	391.83	407.76	387.52	403.16	403.16	2.59%	2,637,186
May 15, 2026	384.67	399.39	384.67	393.00	393.00	3.89%	3,524,199
May 14, 2026	371.66	385.83	366.31	378.29	378.29	1.77%	2,461,925
May 13, 2026	383.20	384.87	369.56	371.71	371.71	-4.13%	3,494,273
May 12, 2026	395.06	396.16	385.59	387.74	387.74	-1.41%	2,575,222
May 11, 2026	392.52	400.08	389.00	393.29	393.29	-0.76%	1,622,467
May 8, 2026	395.54	399.71	385.20	396.31	396.31	-2.57%	2,348,472
May 7, 2026	395.38	411.80	395.00	406.78	406.78	4.69%	2,200,436
May 6, 2026	390.00	398.28	381.51	388.55	388.55	-2.45%	2,247,680
May 5, 2026	404.63	404.63	390.34	398.32	398.32	-2.13%	2,078,419
May 4, 2026	400.26	418.15	399.40	406.99	406.99	1.99%	2,379,732
May 1, 2026	402.20	408.42	386.78	399.04	399.04	2.71%	2,102,005
Apr 30, 2026	382.00	390.19	380.00	388.50	388.50	-1.67%	2,450,904
Apr 29, 2026	396.69	396.90	389.01	395.08	395.08	-1.32%	1,885,041
Apr 28, 2026	398.00	404.21	396.60	400.38	400.38	2.68%	2,225,088
Apr 27, 2026	390.05	398.99	384.68	389.92	389.92	-1.52%	2,380,837
Apr 24, 2026	381.87	396.73	381.00	395.95	395.95	3.30%	2,336,153