Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	301.59	314.70	300.50	307.73	307.73	1.11%	7,768,486
May 26, 2026	314.47	317.06	302.38	304.35	304.35	-4.87%	9,676,554
May 22, 2026	307.72	321.04	306.51	319.94	319.94	4.19%	12,420,723
May 21, 2026	312.29	315.51	302.36	307.07	307.07	-20.02%	22,253,591
May 20, 2026	384.45	390.50	374.91	383.93	383.93	-3.95%	5,316,703
May 19, 2026	419.06	423.99	397.91	399.71	399.71	-0.86%	3,180,144
May 18, 2026	391.83	407.76	387.52	403.16	403.16	2.59%	2,627,570
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
Apr 23, 2026	385.00	385.82	373.96	383.30	383.30	-6.21%	3,900,231
Apr 22, 2026	405.51	413.78	402.72	408.68	408.68	0.95%	3,354,328
Apr 21, 2026	407.82	419.00	400.67	404.85	404.85	-	3,137,685
Apr 20, 2026	393.90	404.87	391.91	404.83	404.83	2.94%	2,814,307
Apr 17, 2026	396.25	399.20	389.21	393.25	393.25	1.59%	3,186,310
Apr 16, 2026	400.50	405.00	385.70	387.11	387.11	-0.67%	2,675,492
Apr 15, 2026	375.00	392.05	372.76	389.72	389.72	6.25%	3,352,802
Apr 14, 2026	373.63	378.47	364.33	366.80	366.80	-0.71%	2,483,247
Apr 13, 2026	354.50	370.45	352.01	369.44	369.44	5.27%	3,483,678
Apr 10, 2026	359.79	360.40	342.11	350.94	350.94	-2.97%	7,791,232
Apr 9, 2026	380.20	382.03	354.55	361.69	361.69	-6.83%	7,471,788
Apr 8, 2026	416.80	417.20	386.21	389.51	388.22	-5.05%	4,716,210
Apr 7, 2026	413.62	418.96	407.51	410.24	408.88	-1.71%	2,154,140
Apr 6, 2026	419.92	422.62	411.20	417.36	415.98	-1.21%	2,182,684
Apr 2, 2026	430.94	436.59	420.49	422.48	421.08	-0.80%	2,554,759
Apr 1, 2026	431.26	431.62	413.75	425.87	424.46	-1.51%	2,743,553
Mar 31, 2026	428.24	435.41	420.69	432.38	430.95	0.78%	3,293,289
Mar 30, 2026	419.39	432.29	418.40	429.03	427.61	3.02%	2,296,690
Mar 27, 2026	426.49	427.47	409.50	416.44	415.06	-3.72%	2,649,855
Mar 26, 2026	423.80	443.62	423.80	432.55	431.12	1.33%	2,192,859
Mar 25, 2026	438.26	442.50	417.21	426.86	425.45	-1.29%	2,212,571
Mar 24, 2026	451.37	452.85	431.20	432.45	431.02	-5.38%	2,824,600
Mar 23, 2026	456.00	464.99	449.73	457.02	455.51	0.32%	3,124,701
Mar 20, 2026	444.49	462.86	440.67	455.56	454.05	0.07%	4,718,502
Mar 19, 2026	452.88	470.00	451.54	455.24	453.74	1.89%	2,598,495
Mar 18, 2026	450.57	458.99	443.29	446.79	445.31	-2.72%	2,467,337
Mar 17, 2026	455.08	474.77	454.50	459.28	457.76	1.54%	2,532,940