Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	304.96	310.12	299.63	308.00	-	3.94%	2,277,521
Jul 24, 2026	286.64	296.70	286.30	296.33	296.33	5.26%	3,115,691
Jul 23, 2026	289.10	289.89	278.94	281.53	281.53	-1.03%	2,494,094
Jul 22, 2026	294.55	296.44	284.00	284.47	284.47	-1.88%	3,005,252
Jul 21, 2026	280.06	295.38	278.96	289.92	289.92	-1.33%	3,176,585
Jul 20, 2026	284.51	295.41	279.44	293.82	293.82	0.94%	4,583,814
Jul 17, 2026	295.10	302.07	290.01	291.09	291.09	-1.26%	3,629,445
Jul 16, 2026	286.00	298.45	277.57	294.79	294.79	5.40%	5,043,002
Jul 15, 2026	287.60	289.50	278.73	279.70	279.70	-0.97%	3,390,980
Jul 14, 2026	273.48	287.62	271.70	282.43	282.43	-2.53%	5,302,564
Jul 13, 2026	278.70	296.00	278.70	289.76	289.76	5.38%	6,564,707
Jul 10, 2026	278.17	280.35	272.35	274.96	274.96	0.58%	2,574,780
Jul 9, 2026	260.63	273.86	259.37	273.38	273.38	0.92%	4,013,327
Jul 8, 2026	279.17	279.17	269.06	272.10	270.90	-3.23%	4,290,364
Jul 7, 2026	280.53	283.79	274.36	281.17	279.93	3.32%	4,819,040
Jul 6, 2026	271.92	274.96	263.66	272.14	270.94	-1.17%	5,539,901
Jul 2, 2026	269.25	277.31	268.95	275.35	274.14	3.10%	5,049,761
Jul 1, 2026	270.14	276.15	266.44	267.08	265.90	2.33%	4,807,361
Jun 30, 2026	263.47	266.11	259.11	261.00	259.85	-2.03%	5,260,571
Jun 29, 2026	274.05	277.57	265.23	266.40	265.23	-0.49%	5,402,106
Jun 26, 2026	260.32	271.12	259.38	267.72	266.54	4.96%	10,779,231
Jun 25, 2026	256.27	262.36	253.21	255.07	253.95	-2.73%	4,316,236
Jun 24, 2026	258.12	270.46	256.06	262.24	261.08	1.62%	5,249,459
Jun 23, 2026	262.34	263.67	255.65	258.05	256.91	0.11%	5,781,724
Jun 22, 2026	259.42	267.43	252.84	257.77	256.63	-3.46%	6,358,191
Jun 18, 2026	261.00	269.87	259.23	267.00	265.82	-0.77%	10,059,120
Jun 17, 2026	279.85	285.89	268.48	269.08	267.89	-4.24%	4,709,932
Jun 16, 2026	282.20	284.80	275.38	280.99	279.75	-0.28%	4,813,896
Jun 15, 2026	277.76	287.69	276.21	281.77	280.53	1.82%	5,098,577
Jun 12, 2026	276.02	276.86	268.01	276.73	275.51	-0.07%	5,158,329
Jun 11, 2026	279.86	283.00	273.27	276.91	275.69	-2.57%	6,120,360
Jun 10, 2026	286.68	292.38	281.93	284.22	282.97	-3.25%	6,158,266
Jun 9, 2026	299.10	308.74	291.18	293.78	292.48	-3.84%	4,922,935
Jun 8, 2026	295.20	306.04	291.24	305.51	304.16	2.95%	5,587,380
Jun 5, 2026	303.82	307.00	293.67	296.76	295.45	-1.73%	6,306,263
Jun 4, 2026	319.81	321.11	301.05	301.98	300.65	-3.04%	7,030,048
Jun 3, 2026	319.52	319.52	310.29	311.44	310.07	-3.32%	5,722,617
Jun 2, 2026	329.88	332.43	315.50	322.14	320.72	-8.94%	7,382,755
Jun 1, 2026	338.70	363.18	337.58	353.76	352.20	6.71%	6,565,202
May 29, 2026	317.03	332.52	315.00	331.53	330.07	5.92%	8,922,571
May 28, 2026	307.96	319.00	303.11	313.00	311.62	1.71%	7,500,044
May 27, 2026	301.59	314.70	300.50	307.73	306.37	1.11%	7,921,486
May 26, 2026	314.47	317.06	302.38	304.35	303.01	-4.87%	9,770,085
May 22, 2026	307.72	321.04	306.51	319.94	318.53	4.19%	12,480,790
May 21, 2026	312.29	315.51	302.36	307.07	305.72	-20.02%	22,353,549
May 20, 2026	384.45	390.50	374.91	383.93	382.24	-3.95%	6,992,566
May 19, 2026	419.06	423.99	397.91	399.71	397.95	-0.86%	3,192,732
May 18, 2026	391.83	407.76	387.52	403.16	401.38	2.59%	2,637,186
May 15, 2026	384.67	399.39	384.67	393.00	391.27	3.89%	3,524,199
May 14, 2026	371.66	385.83	366.31	378.29	376.62	1.77%	2,461,925