Intuit Inc. (1INTU) Price History
Daily open, high, low, close and volume for Intuit Inc. (1INTU) from 2025-10-22 to 2026-10-21, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-21 | €292.40 | €296.05 | €292.40 | €298.60 | 14 |
| 2026-10-20 | €288.10 | €304.00 | €288.10 | €297.40 | 58 |
| 2026-10-19 | €289.75 | €289.75 | €282.90 | €285.75 | 74 |
| 2026-10-16 | €294.75 | €296.20 | €286.50 | €287.45 | 109 |
| 2026-10-15 | €280.00 | €296.20 | €280.00 | €294.80 | 186 |
| 2026-10-14 | €279.95 | €279.95 | €279.95 | €274.35 | 2 |
| 2026-10-13 | €275.20 | €276.65 | €275.20 | €276.35 | 229 |
| 2026-10-12 | €272.00 | €276.30 | €272.00 | €274.95 | 282 |
| 2026-10-09 | €270.25 | €275.95 | €270.25 | €272.20 | 413 |
| 2026-10-08 | €263.30 | €267.05 | €262.15 | €262.85 | 115 |
| 2026-10-07 | €262.40 | €262.40 | €257.95 | €257.45 | 3 |
| 2026-10-06 | €256.00 | €258.60 | €254.70 | €258.25 | 300 |
| 2026-10-05 | €248.00 | €257.95 | €248.00 | €253.15 | 96 |
| 2026-10-02 | €252.75 | €253.10 | €249.10 | €249.55 | 130 |
| 2026-10-01 | €242.25 | €257.75 | €242.25 | €246.65 | 367 |
| 2026-09-30 | €235.55 | €243.70 | €234.95 | €242.85 | 125 |
| 2026-09-29 | €236.20 | €237.50 | €234.75 | €234.80 | 365 |
| 2026-09-28 | €243.75 | €243.75 | €233.85 | €237.25 | 74 |
| 2026-09-25 | €242.40 | €243.85 | €240.00 | €242.65 | 346 |
| 2026-09-24 | €251.00 | €251.30 | €249.55 | €249.80 | 146 |
| 2026-09-23 | €256.85 | €258.60 | €252.80 | €253.70 | 92 |
| 2026-09-22 | €266.65 | €268.00 | €252.70 | €253.00 | 309 |
| 2026-09-21 | €264.25 | €264.25 | €257.30 | €262.40 | 421 |
| 2026-09-18 | €272.95 | €274.65 | €265.00 | €268.10 | 481 |
| 2026-09-17 | €280.55 | €280.55 | €273.50 | €280.35 | 269 |
| 2026-09-16 | €286.45 | €286.45 | €286.45 | €286.45 | 0 |
| 2026-09-15 | €292.65 | €292.65 | €289.90 | €286.45 | 34 |
| 2026-09-14 | €283.90 | €294.55 | €281.90 | €291.95 | 240 |
| 2026-09-11 | €271.00 | €273.10 | €269.50 | €274.70 | 97 |
| 2026-09-10 | €270.40 | €271.05 | €269.00 | €271.50 | 24 |
| 2026-09-09 | €274.05 | €275.00 | €272.00 | €271.75 | 93 |
| 2026-09-08 | €283.60 | €283.60 | €270.75 | €271.15 | 229 |
| 2026-09-07 | €286.90 | €286.90 | €282.70 | €282.70 | 50 |
| 2026-09-04 | €294.20 | €294.20 | €286.55 | €287.50 | 82 |
| 2026-09-03 | €295.60 | €310.65 | €295.60 | €300.80 | 75 |
| 2026-09-02 | €300.60 | €300.60 | €296.75 | €294.80 | 38 |
| 2026-09-01 | €308.85 | €308.85 | €300.20 | €302.45 | 231 |
| 2026-08-31 | €307.70 | €314.05 | €306.15 | €309.10 | 202 |
| 2026-08-28 | €299.45 | €304.75 | €299.20 | €304.75 | 275 |
| 2026-08-27 | €296.00 | €300.00 | €288.10 | €296.20 | 314 |
| 2026-08-26 | €274.30 | €300.00 | €268.00 | €294.00 | 2,372 |
| 2026-08-25 | €317.45 | €317.45 | €304.25 | €309.35 | 588 |
| 2026-08-24 | €316.15 | €318.40 | €313.40 | €317.05 | 75 |
| 2026-08-21 | €308.25 | €317.85 | €308.25 | €316.75 | 96 |
| 2026-08-20 | €310.40 | €313.00 | €307.35 | €309.95 | 176 |
| 2026-08-19 | €302.45 | €313.10 | €298.75 | €311.65 | 529 |
| 2026-08-18 | €290.10 | €303.70 | €290.10 | €302.55 | 593 |
| 2026-08-17 | €296.70 | €296.70 | €291.80 | €290.20 | 392 |
| 2026-08-14 | €309.50 | €312.20 | €300.00 | €300.75 | 450 |
| 2026-08-13 | €292.25 | €300.25 | €291.15 | €292.35 | 273 |
| 2026-08-12 | €290.05 | €290.05 | €285.45 | €286.40 | 157 |
| 2026-08-11 | €288.75 | €292.05 | €288.75 | €289.15 | 76 |
| 2026-08-10 | €282.60 | €287.00 | €278.00 | €285.90 | 191 |
| 2026-08-07 | €282.40 | €290.00 | €281.90 | €285.70 | 389 |
| 2026-08-06 | €280.85 | €280.85 | €273.95 | €276.60 | 555 |
| 2026-08-05 | €281.25 | €290.75 | €274.50 | €279.30 | 3,897 |
| 2026-08-04 | €275.90 | €277.40 | €265.25 | €277.05 | 1,561 |
| 2026-08-03 | €276.30 | €286.45 | €276.30 | €279.05 | 3,110 |
| 2026-07-31 | €272.90 | €272.90 | €268.65 | €272.95 | 73 |
| 2026-07-30 | €292.60 | €293.25 | €264.75 | €268.85 | 414 |
| 2026-07-29 | €278.00 | €290.00 | €268.80 | €289.55 | 371 |
| 2026-07-28 | €263.80 | €281.10 | €263.80 | €279.50 | 321 |
| 2026-07-27 | €260.85 | €271.25 | €260.85 | €271.05 | 310 |
| 2026-07-24 | €249.35 | €259.40 | €247.80 | €258.00 | 240 |
| 2026-07-23 | €249.60 | €249.60 | €246.10 | €246.10 | 44 |
| 2026-07-22 | €256.10 | €257.05 | €253.05 | €253.85 | 65 |
| 2026-07-21 | €252.60 | €254.45 | €246.85 | €254.30 | 156 |
| 2026-07-20 | €256.00 | €256.00 | €245.80 | €252.60 | 53 |
| 2026-07-17 | €256.40 | €263.30 | €253.65 | €254.55 | 313 |
| 2026-07-16 | €246.45 | €249.15 | €242.95 | €249.90 | 286 |
| 2026-07-15 | €248.80 | €248.80 | €248.00 | €248.00 | 50 |
| 2026-07-14 | €251.65 | €251.85 | €236.10 | €247.40 | 269 |
| 2026-07-13 | €242.40 | €255.55 | €242.10 | €255.15 | 324 |
| 2026-07-10 | €241.70 | €241.70 | €240.45 | €240.90 | 63 |
| 2026-07-09 | €235.30 | €237.30 | €228.70 | €238.25 | 262 |
| 2026-07-08 | €247.00 | €247.05 | €236.00 | €236.25 | 130 |
| 2026-07-07 | €239.75 | €247.05 | €239.75 | €247.05 | 139 |
| 2026-07-06 | €242.10 | €242.85 | €231.40 | €234.05 | 1,306 |
| 2026-07-03 | €240.65 | €240.65 | €239.25 | €238.00 | 16 |
| 2026-07-02 | €238.55 | €238.55 | €233.80 | €238.20 | 14 |
| 2026-07-01 | €232.30 | €239.70 | €232.25 | €238.15 | 739 |
| 2026-06-30 | €233.80 | €235.60 | €227.60 | €228.60 | 218 |
| 2026-06-29 | €238.10 | €243.00 | €235.60 | €237.05 | 633 |
| 2026-06-26 | €226.75 | €234.15 | €224.40 | €234.00 | 246 |
| 2026-06-25 | €229.50 | €230.10 | €225.00 | €226.35 | 240 |
| 2026-06-24 | €226.05 | €234.20 | €226.05 | €236.10 | 165 |
| 2026-06-23 | €224.65 | €229.95 | €224.10 | €227.05 | 231 |
| 2026-06-22 | €233.15 | €235.05 | €225.20 | €225.20 | 301 |
| 2026-06-19 | €231.40 | €234.60 | €231.40 | €231.40 | 14 |
| 2026-06-18 | €235.00 | €235.25 | €227.25 | €229.85 | 780 |
| 2026-06-17 | €242.05 | €246.05 | €239.30 | €242.70 | 437 |
| 2026-06-16 | €242.40 | €244.10 | €240.00 | €241.25 | 267 |
| 2026-06-15 | €243.50 | €247.40 | €239.90 | €246.30 | 250 |
| 2026-06-12 | €239.50 | €241.45 | €232.40 | €234.20 | 271 |
| 2026-06-11 | €245.00 | €246.75 | €238.00 | €240.25 | 535 |
| 2026-06-10 | €255.60 | €255.60 | €245.65 | €246.40 | 584 |
| 2026-06-09 | €262.65 | €265.95 | €257.95 | €258.25 | 124 |
| 2026-06-08 | €258.70 | €262.65 | €254.00 | €261.90 | 150 |
| 2026-06-05 | €261.10 | €264.00 | €255.40 | €255.40 | 438 |
| 2026-06-04 | €269.70 | €275.30 | €266.00 | €266.95 | 619 |
| 2026-06-03 | €275.50 | €276.95 | €268.00 | €269.70 | 322 |
| 2026-06-02 | €303.50 | €303.80 | €271.10 | €273.00 | 731 |
| 2026-06-01 | €287.40 | €310.00 | €287.05 | €309.65 | 1,015 |
| 2026-05-29 | €269.15 | €279.80 | €268.90 | €280.20 | 1,385 |
| 2026-05-28 | €267.40 | €274.15 | €262.00 | €269.40 | 393 |
| 2026-05-27 | €261.40 | €269.25 | €257.80 | €268.60 | 560 |
| 2026-05-26 | €275.30 | €275.30 | €264.80 | €265.40 | 986 |
| 2026-05-25 | €278.00 | €278.00 | €273.15 | €275.45 | 235 |
| 2026-05-22 | €265.85 | €270.65 | €263.35 | €264.90 | 1,402 |
| 2026-05-21 | €286.65 | €292.90 | €263.00 | €266.15 | 2,578 |
| 2026-05-20 | €347.40 | €347.40 | €327.75 | €332.20 | 502 |
| 2026-05-19 | €348.50 | €360.20 | €348.50 | €350.75 | 303 |
| 2026-05-18 | €338.00 | €348.75 | €335.15 | €344.35 | 211 |
| 2026-05-15 | €327.90 | €337.80 | €327.90 | €337.85 | 48 |
| 2026-05-14 | €318.00 | €327.55 | €318.00 | €328.60 | 115 |
| 2026-05-13 | €329.55 | €331.40 | €321.70 | €321.70 | 102 |
| 2026-05-12 | €333.05 | €336.55 | €331.35 | €336.05 | 210 |
| 2026-05-11 | €334.45 | €336.45 | €334.40 | €333.05 | 87 |
| 2026-05-08 | €345.00 | €345.00 | €329.80 | €333.30 | 276 |
| 2026-05-07 | €333.15 | €346.70 | €328.85 | €346.60 | 145 |
| 2026-05-06 | €339.25 | €340.30 | €327.60 | €330.10 | 271 |
| 2026-05-05 | €350.50 | €352.00 | €336.40 | €339.50 | 111 |
| 2026-05-04 | €339.05 | €355.15 | €339.05 | €351.45 | 182 |
| 2026-04-30 | €336.35 | €336.35 | €328.40 | €331.50 | 48 |
| 2026-04-29 | €340.25 | €341.75 | €334.30 | €336.75 | 72 |
| 2026-04-28 | €333.95 | €342.55 | €333.95 | €339.05 | 89 |
| 2026-04-27 | €337.20 | €338.60 | €327.90 | €335.00 | 128 |
| 2026-04-24 | €332.00 | €332.00 | €328.55 | €329.65 | 213 |
| 2026-04-23 | €338.65 | €339.65 | €323.40 | €323.95 | 235 |
| 2026-04-22 | €349.50 | €350.15 | €346.50 | €346.80 | 32 |
| 2026-04-21 | €345.90 | €357.75 | €343.55 | €350.75 | 856 |
| 2026-04-20 | €334.60 | €337.50 | €334.20 | €336.60 | 78 |
| 2026-04-17 | €331.60 | €336.80 | €329.85 | €331.65 | 634 |
| 2026-04-16 | €334.20 | €338.00 | €332.75 | €329.50 | 63 |
| 2026-04-15 | €313.70 | €325.05 | €313.70 | €326.45 | 81 |
| 2026-04-14 | €312.90 | €315.90 | €312.90 | €314.35 | 213 |
| 2026-04-13 | €298.70 | €300.50 | €298.30 | €310.20 | 76 |
| 2026-04-10 | €312.00 | €312.00 | €295.80 | €294.95 | 112 |
| 2026-04-09 | €317.20 | €317.20 | €313.30 | €312.70 | 129 |
| 2026-04-08 | €364.45 | €364.50 | €347.45 | €343.25 | 59 |
| 2026-04-07 | €364.20 | €364.20 | €356.55 | €356.50 | 31 |
| 2026-04-02 | €366.40 | €366.40 | €366.40 | €366.40 | 0 |
| 2026-04-01 | €376.25 | €376.25 | €359.50 | €366.40 | 75 |
| 2026-03-31 | €377.65 | €377.65 | €375.70 | €372.40 | 2 |
| 2026-03-30 | €361.70 | €368.50 | €361.70 | €372.80 | 19 |
| 2026-03-27 | €374.50 | €374.50 | €367.10 | €361.55 | 37 |
| 2026-03-26 | €366.20 | €381.00 | €366.20 | €375.95 | 14 |
| 2026-03-25 | €376.50 | €379.25 | €375.20 | €367.80 | 6 |
| 2026-03-24 | €391.45 | €391.45 | €373.50 | €376.50 | 43 |
| 2026-03-23 | €394.00 | €399.55 | €391.35 | €392.35 | 68 |
| 2026-03-20 | €395.60 | €397.95 | €387.90 | €397.15 | 92 |
| 2026-03-19 | €389.00 | €401.25 | €389.00 | €393.00 | 239 |
| 2026-03-18 | €397.20 | €397.20 | €389.35 | €387.75 | 18 |
| 2026-03-17 | €398.00 | €405.50 | €398.00 | €398.95 | 66 |
| 2026-03-16 | €390.55 | €392.50 | €387.35 | €391.70 | 132 |
| 2026-03-13 | €379.50 | €382.00 | €377.60 | €378.95 | 87 |
| 2026-03-12 | €378.70 | €380.70 | €377.70 | €379.95 | 14 |
| 2026-03-11 | €391.35 | €391.35 | €379.55 | €379.95 | 27 |
| 2026-03-10 | €414.90 | €414.90 | €386.75 | €392.40 | 185 |
| 2026-03-09 | €408.90 | €410.50 | €404.65 | €406.45 | 72 |
| 2026-03-06 | €403.65 | €408.15 | €401.70 | €403.50 | 89 |
| 2026-03-05 | €379.60 | €399.90 | €379.25 | €402.90 | 44 |
| 2026-03-04 | €376.55 | €376.95 | €373.00 | €373.80 | 152 |
| 2026-03-03 | €355.00 | €368.20 | €353.80 | €373.65 | 110 |
| 2026-03-02 | €343.65 | €360.95 | €340.10 | €358.30 | 335 |
| 2026-02-27 | €322.05 | €343.00 | €320.35 | €339.90 | 133 |
| 2026-02-26 | €321.20 | €344.75 | €321.20 | €337.85 | 137 |
| 2026-02-25 | €302.55 | €313.50 | €301.50 | €313.90 | 161 |
| 2026-02-24 | €304.30 | €328.35 | €304.30 | €307.30 | 257 |
| 2026-02-23 | €320.70 | €324.45 | €318.20 | €299.75 | 67 |
| 2026-02-20 | €326.40 | €326.40 | €326.40 | €323.50 | 4 |
| 2026-02-19 | €327.05 | €327.05 | €324.20 | €323.60 | 15 |
| 2026-02-18 | €323.00 | €334.90 | €321.70 | €334.65 | 25 |
| 2026-02-17 | €338.00 | €338.00 | €323.55 | €321.90 | 40 |
| 2026-02-16 | €369.85 | €369.85 | €340.65 | €338.70 | 100 |
| 2026-02-13 | €336.60 | €337.55 | €333.85 | €336.25 | 128 |
| 2026-02-12 | €336.20 | €341.80 | €335.00 | €333.70 | 127 |
| 2026-02-11 | €355.10 | €355.10 | €334.40 | €332.35 | 184 |
| 2026-02-10 | €362.60 | €378.35 | €362.60 | €368.05 | 42 |
| 2026-02-09 | €378.10 | €378.10 | €363.75 | €368.00 | 232 |
| 2026-02-06 | €375.25 | €376.75 | €369.80 | €377.10 | 99 |
| 2026-02-05 | €375.85 | €379.45 | €375.85 | €378.50 | 55 |
| 2026-02-04 | €366.65 | €372.00 | €362.30 | €372.55 | 84 |
| 2026-02-03 | €415.30 | €415.30 | €368.45 | €366.65 | 178 |
| 2026-02-02 | €418.30 | €422.00 | €418.30 | €421.60 | 53 |
| 2026-01-30 | €415.60 | €424.15 | €415.55 | €423.10 | 43 |
| 2026-01-29 | €443.30 | €443.30 | €416.00 | €416.90 | 174 |
| 2026-01-28 | €458.60 | €458.60 | €455.25 | €457.70 | 117 |
| 2026-01-27 | €472.05 | €472.05 | €455.00 | €456.15 | 42 |
| 2026-01-26 | €477.70 | €478.00 | €475.45 | €477.50 | 62 |
| 2026-01-23 | €471.45 | €472.85 | €469.15 | €472.80 | 11 |
| 2026-01-22 | €451.00 | €460.00 | €450.00 | €461.85 | 82 |
| 2026-01-21 | €451.60 | €455.15 | €450.00 | €449.40 | 83 |
| 2026-01-20 | €458.55 | €458.60 | €457.20 | €458.00 | 34 |
| 2026-01-19 | €461.00 | €461.00 | €461.00 | €466.30 | 1 |
| 2026-01-16 | €476.70 | €476.70 | €462.10 | €464.65 | 26 |
| 2026-01-15 | €487.70 | €490.55 | €485.20 | €483.45 | 7 |
| 2026-01-14 | €519.50 | €519.50 | €489.55 | €490.10 | 182 |
| 2026-01-13 | €541.00 | €541.00 | €541.00 | €533.10 | 5 |
| 2026-01-12 | €540.00 | €540.00 | €540.00 | €546.80 | 1 |
| 2026-01-09 | €560.80 | €560.80 | €557.10 | €552.70 | 11 |
| 2026-01-08 | €556.30 | €556.30 | €556.30 | €556.30 | 0 |
| 2026-01-07 | €554.30 | €554.30 | €554.30 | €556.30 | 4 |
| 2026-01-06 | €540.40 | €545.60 | €538.20 | €550.90 | 132 |
| 2026-01-05 | €539.10 | €541.50 | €539.10 | €542.40 | 3 |
| 2026-01-02 | €565.00 | €565.00 | €547.40 | €536.00 | 54 |
| 2025-12-30 | €573.40 | €573.40 | €573.40 | €572.80 | 1 |
| 2025-12-29 | €574.00 | €574.00 | €574.00 | €571.90 | 10 |
| 2025-12-23 | €572.40 | €572.40 | €572.40 | €572.40 | 0 |
| 2025-12-22 | €572.40 | €572.40 | €572.40 | €572.40 | 0 |
| 2025-12-19 | €570.80 | €570.80 | €570.00 | €572.40 | 47 |
| 2025-12-18 | €568.50 | €568.50 | €568.50 | €575.00 | 2 |
| 2025-12-17 | €568.30 | €568.30 | €568.30 | €570.90 | 3 |
| 2025-12-16 | €556.40 | €557.00 | €556.40 | €559.30 | 9 |
| 2025-12-15 | €572.70 | €572.80 | €560.80 | €563.20 | 32 |
| 2025-12-12 | €571.70 | €571.70 | €571.70 | €572.40 | 5 |
| 2025-12-11 | €564.40 | €564.40 | €564.40 | €570.70 | 10 |
| 2025-12-10 | €566.20 | €566.20 | €566.20 | €566.20 | 0 |
| 2025-12-09 | €566.20 | €566.20 | €566.20 | €566.20 | 0 |
| 2025-12-08 | €570.90 | €570.90 | €570.90 | €566.20 | 50 |
| 2025-12-05 | €551.70 | €551.70 | €551.70 | €551.70 | 0 |
| 2025-12-04 | €551.70 | €551.70 | €551.70 | €551.70 | 0 |
| 2025-12-03 | €547.30 | €547.30 | €547.30 | €551.70 | 10 |
| 2025-12-02 | €544.10 | €544.10 | €544.10 | €544.10 | 0 |
| 2025-12-01 | €547.90 | €547.90 | €543.50 | €544.10 | 10 |
| 2025-11-28 | €566.90 | €566.90 | €566.90 | €566.90 | 0 |
| 2025-11-27 | €566.90 | €566.90 | €566.90 | €566.90 | 0 |
| 2025-11-26 | €566.90 | €566.90 | €566.90 | €566.90 | 0 |
| 2025-11-25 | €566.90 | €566.90 | €566.90 | €566.90 | 0 |
| 2025-11-24 | €563.10 | €578.50 | €563.10 | €566.90 | 80 |
| 2025-11-21 | €570.90 | €572.80 | €568.30 | €581.90 | 56 |
| 2025-11-20 | €571.80 | €571.80 | €571.00 | €566.40 | 21 |
| 2025-11-19 | €562.90 | €562.90 | €562.90 | €562.90 | 0 |
| 2025-11-18 | €563.80 | €563.80 | €563.80 | €562.90 | 19 |
| 2025-11-17 | €561.20 | €561.20 | €561.20 | €561.20 | 0 |
| 2025-11-14 | €561.20 | €561.20 | €561.20 | €561.20 | 0 |
| 2025-11-13 | €561.20 | €561.20 | €561.20 | €561.20 | 0 |
| 2025-11-12 | €561.20 | €561.20 | €561.20 | €561.20 | 0 |
| 2025-11-11 | €561.20 | €561.20 | €561.20 | €561.20 | 0 |
| 2025-11-10 | €570.00 | €570.00 | €562.50 | €561.20 | 4 |
| 2025-11-07 | €577.70 | €577.70 | €577.70 | €577.70 | 0 |
| 2025-11-06 | €577.70 | €577.70 | €577.70 | €577.70 | 0 |
| 2025-11-05 | €577.70 | €577.70 | €577.70 | €577.70 | 0 |
| 2025-11-04 | €577.70 | €577.70 | €577.70 | €577.70 | 0 |
| 2025-11-03 | €582.40 | €582.40 | €582.40 | €577.70 | 1 |
| 2025-10-31 | €577.30 | €577.30 | €564.70 | €575.50 | 25 |
| 2025-10-30 | €562.90 | €565.20 | €561.10 | €574.00 | 49 |
| 2025-10-29 | €580.30 | €580.30 | €559.80 | €560.00 | 55 |
| 2025-10-28 | €589.40 | €589.40 | €589.40 | €587.50 | 1 |
| 2025-10-27 | €589.00 | €591.90 | €589.00 | €585.80 | 75 |
| 2025-10-24 | €585.30 | €585.30 | €585.30 | €588.00 | 1 |
| 2025-10-23 | €581.50 | €581.50 | €581.50 | €581.50 | 0 |
| 2025-10-22 | €581.50 | €581.50 | €581.50 | €581.50 | 0 |