Intuit Inc. (INTU) NASDAQ

456.20

+9.41(+2.11%)

Updated at March 19 11:57AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
March 18, 2026450.57446.79446.79458.99443.292.43M
March 17, 2026455.08459.28459.28474.77454.52.53M
March 16, 2026445.32452.31452.31455.89442.113.01M
March 13, 2026431.93439.96439.96441.94428.992.32M
March 12, 2026440.4435.13435.13450.65434.433.53M
March 11, 2026458.1440.45440.45458.5435.512.85M
March 10, 2026474.01453.95453.95475448.274.55M
March 09, 2026475.71473.67473.67481466.13.95M
March 06, 2026467481.17481.17483.21463.65.51M
March 05, 2026439.17466.79466.79471.38438.937.37M
March 04, 2026433.61440.14440.14442.05427.154.24M
March 03, 2026417.48433.35433.35438.09411.625.89M
March 02, 2026402.45419.06419.06429.63401.455.67M
February 27, 2026384.68409.03409.03409.63384.688.18M
February 26, 2026388394.42394.42406.87385.569.79M
February 25, 2026356.55381.23381.23381.59353.535.3M
February 24, 2026368.01358.71358.71372.84356.526.58M
February 23, 2026374.95359.55359.55374.953495.5M
February 20, 2026380.88380.550392.96378.884.12M
February 19, 2026390.5381.540390.5379.162.96M
February 18, 2026380.25389.570398.13375.54.53M
February 17, 2026393.08379.170397375.45.48M
February 13, 2026397.02399.40407.39389.324.89M
February 12, 2026397.95397.960409391.154.33M
February 11, 2026419.6399.690422392.386.09M
February 10, 2026434.65421.390451.09420.365.18M
February 09, 2026438.67437.50441.16430.943.72M
February 06, 2026437.12443.770448435.43.65M
February 05, 2026448.5434.910460.42431.145.21M
February 04, 2026427.94445.640450.49411.116.97M
February 03, 2026468.5434.090469.99427.267.57M
February 02, 2026500.41487.120502.62486.622.88M
January 30, 2026501.5498.920506.11496.663.89M
January 29, 2026512.46502.980513.72491.725.92M
January 28, 2026548.77538.70553537.352.26M
January 27, 2026560.58545.40561.57537.342.46M
January 26, 2026564.15561.770569.38561.682.11M
January 23, 2026546.82563.970564.57545.723.27M
January 22, 2026526.84547.690548.25526.843.23M
January 21, 2026532524.920537.42520.692.64M
January 20, 2026537.76528.950540.91526.743.59M
January 16, 2026552.78545.290554535.14.77M
January 15, 2026565.78554.580571.34551.633.41M
January 14, 2026590.99566.60592.66556.664.83M
January 13, 2026632.1605.280637.26604.392.66M
January 12, 2026640.1635.440642.96628.641.6M
January 09, 2026650.45646.90652.716361.3M
January 08, 2026640.6652.750657.81638.751.65M
January 07, 2026650651.150657.24645.591.41M
January 06, 2026630.2647.20649.24627.722.56M
January 05, 2026629.46633.840639.52619.72.17M
January 02, 2026660.6629.460661.99622.232.74M
December 31, 2025668.02662.420669.8662.21948,500
December 30, 2025671.56669.880674.27668.61.19M
December 29, 2025672.8674.150678.57670.99886,037
December 26, 2025674.34676.550678.13673.23555,034
December 24, 2025672.67674.830676.5672.03334,100
December 23, 2025671.64674.140676666.4954,503
December 22, 2025675.22675.210679.266711.18M
December 19, 2025667.8671.30675.6665.444.56M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved