Intuit Inc. (BIT:1INTU)
Italy
· Delayed Price · Currency is EUR 338.00
+3.00 (0.90%)
Last updated: Apr 28, 2026, 2:44 PM CET
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 337.20 | 338.60 | 327.90 | 335.00 | 335.00 | 1.62% | 128 |
| Apr 24, 2026 | 332.00 | 332.00 | 328.55 | 329.65 | 329.65 | 1.76% | 213 |
| Apr 23, 2026 | 338.65 | 339.65 | 323.40 | 323.95 | 323.95 | -6.59% | 235 |
| Apr 22, 2026 | 349.50 | 350.15 | 346.50 | 346.80 | 346.80 | -1.13% | 32 |
| Apr 21, 2026 | 345.90 | 357.75 | 343.55 | 350.75 | 350.75 | 4.20% | 856 |
| Apr 20, 2026 | 334.60 | 337.50 | 334.20 | 336.60 | 336.60 | 1.49% | 78 |
| Apr 17, 2026 | 331.60 | 336.80 | 329.85 | 331.65 | 331.65 | 0.65% | 634 |
| Apr 16, 2026 | 334.20 | 338.00 | 332.75 | 329.50 | 329.50 | 0.93% | 63 |
| Apr 15, 2026 | 313.70 | 325.05 | 313.70 | 326.45 | 326.45 | 3.85% | 81 |
| Apr 14, 2026 | 312.90 | 315.90 | 312.90 | 314.35 | 314.35 | 1.34% | 213 |
| Apr 13, 2026 | 298.70 | 300.50 | 298.30 | 310.20 | 310.20 | 5.17% | 76 |
| Apr 10, 2026 | 312.00 | 312.00 | 295.80 | 294.95 | 294.95 | -5.68% | 112 |
| Apr 9, 2026 | 317.20 | 317.20 | 313.30 | 312.70 | 312.70 | -8.90% | 129 |
| Apr 8, 2026 | 364.45 | 364.50 | 347.45 | 343.25 | 343.25 | -3.72% | 59 |
| Apr 7, 2026 | 364.20 | 364.20 | 356.55 | 356.50 | 355.46 | -4.18% | 31 |
| Apr 2, 2026 | 372.05 | 372.05 | 372.05 | 372.05 | 370.97 | 1.54% | - |
| Apr 1, 2026 | 376.25 | 376.25 | 359.50 | 366.40 | 365.33 | -1.61% | 75 |
| Mar 31, 2026 | 377.65 | 377.65 | 375.70 | 372.40 | 371.32 | -0.11% | 2 |
| Mar 30, 2026 | 361.70 | 368.50 | 361.70 | 372.80 | 371.72 | 3.11% | 19 |
| Mar 27, 2026 | 374.50 | 374.50 | 367.10 | 361.55 | 360.50 | -3.83% | 37 |
| Mar 26, 2026 | 366.20 | 381.00 | 366.20 | 375.95 | 374.86 | 2.22% | 14 |
| Mar 25, 2026 | 376.50 | 379.25 | 375.20 | 367.80 | 366.73 | -2.31% | 6 |
| Mar 24, 2026 | 391.45 | 391.45 | 373.50 | 376.50 | 375.40 | -4.04% | 43 |
| Mar 23, 2026 | 394.00 | 399.55 | 391.35 | 392.35 | 391.21 | -1.21% | 68 |
| Mar 20, 2026 | 395.60 | 397.95 | 387.90 | 397.15 | 395.99 | 1.06% | 92 |
| Mar 19, 2026 | 389.00 | 401.25 | 389.00 | 393.00 | 391.86 | 1.35% | 239 |
| Mar 18, 2026 | 397.20 | 397.20 | 389.35 | 387.75 | 386.62 | -2.81% | 18 |
| Mar 17, 2026 | 398.00 | 405.50 | 398.00 | 398.95 | 397.79 | 1.85% | 66 |
| Mar 16, 2026 | 390.55 | 392.50 | 387.35 | 391.70 | 390.56 | 3.36% | 132 |
| Mar 13, 2026 | 379.50 | 382.00 | 377.60 | 378.95 | 377.85 | -0.26% | 87 |
| Mar 12, 2026 | 378.70 | 380.70 | 377.70 | 379.95 | 378.84 | - | 14 |
| Mar 11, 2026 | 391.35 | 391.35 | 379.55 | 379.95 | 378.84 | -3.17% | 27 |
| Mar 10, 2026 | 414.90 | 414.90 | 386.75 | 392.40 | 391.26 | -3.46% | 185 |
| Mar 9, 2026 | 408.90 | 410.50 | 404.65 | 406.45 | 405.27 | 0.73% | 72 |
| Mar 6, 2026 | 403.65 | 408.15 | 401.70 | 403.50 | 402.33 | 0.15% | 89 |
| Mar 5, 2026 | 379.60 | 399.90 | 379.25 | 402.90 | 401.73 | 7.78% | 44 |
| Mar 4, 2026 | 376.55 | 376.95 | 373.00 | 373.80 | 372.71 | 0.04% | 152 |
| Mar 3, 2026 | 355.00 | 368.20 | 353.80 | 373.65 | 372.56 | 4.28% | 110 |
| Mar 2, 2026 | 343.65 | 360.95 | 340.10 | 358.30 | 357.26 | 5.41% | 335 |
| Feb 27, 2026 | 322.05 | 343.00 | 320.35 | 339.90 | 338.91 | 0.61% | 133 |
| Feb 26, 2026 | 321.20 | 344.75 | 321.20 | 337.85 | 336.87 | 7.63% | 137 |
| Feb 25, 2026 | 302.55 | 313.50 | 301.50 | 313.90 | 312.99 | 2.15% | 161 |
| Feb 24, 2026 | 304.30 | 328.35 | 304.30 | 307.30 | 306.41 | 2.52% | 257 |
| Feb 23, 2026 | 320.70 | 324.45 | 318.20 | 299.75 | 298.88 | -7.34% | 67 |
| Feb 20, 2026 | 326.40 | 326.40 | 326.40 | 323.50 | 322.56 | -0.03% | 4 |
| Feb 19, 2026 | 327.05 | 327.05 | 324.20 | 323.60 | 322.66 | -3.30% | 15 |
| Feb 18, 2026 | 323.00 | 334.90 | 321.70 | 334.65 | 333.68 | 3.96% | 25 |
| Feb 17, 2026 | 338.00 | 338.00 | 323.55 | 321.90 | 320.96 | -4.96% | 40 |
| Feb 16, 2026 | 369.85 | 369.85 | 340.65 | 338.70 | 337.71 | 0.73% | 100 |
| Feb 13, 2026 | 336.60 | 337.55 | 333.85 | 336.25 | 335.27 | 0.76% | 128 |
| Feb 12, 2026 | 336.20 | 341.80 | 335.00 | 333.70 | 332.73 | 0.41% | 127 |
| Feb 11, 2026 | 355.10 | 355.10 | 334.40 | 332.35 | 331.38 | -9.70% | 184 |
| Feb 10, 2026 | 362.60 | 378.35 | 362.60 | 368.05 | 366.98 | 0.01% | 42 |
| Feb 9, 2026 | 378.10 | 378.10 | 363.75 | 368.00 | 366.93 | -2.41% | 232 |
| Feb 6, 2026 | 375.25 | 376.75 | 369.80 | 377.10 | 376.00 | -0.37% | 99 |
| Feb 5, 2026 | 375.85 | 379.45 | 375.85 | 378.50 | 377.40 | 1.60% | 55 |
| Feb 4, 2026 | 366.65 | 372.00 | 362.30 | 372.55 | 371.47 | 1.61% | 84 |
| Feb 3, 2026 | 415.30 | 415.30 | 368.45 | 366.65 | 365.58 | -13.03% | 178 |
| Feb 2, 2026 | 418.30 | 422.00 | 418.30 | 421.60 | 420.37 | -0.35% | 53 |
| Jan 30, 2026 | 415.60 | 424.15 | 415.55 | 423.10 | 421.87 | 1.49% | 43 |
| Jan 29, 2026 | 443.30 | 443.30 | 416.00 | 416.90 | 415.69 | -8.91% | 174 |
| Jan 28, 2026 | 458.60 | 458.60 | 455.25 | 457.70 | 456.37 | 0.34% | 117 |
| Jan 27, 2026 | 472.05 | 472.05 | 455.00 | 456.15 | 454.82 | -4.47% | 42 |
| Jan 26, 2026 | 477.70 | 478.00 | 475.45 | 477.50 | 476.11 | 0.99% | 62 |
| Jan 23, 2026 | 471.45 | 472.85 | 469.15 | 472.80 | 471.42 | 2.37% | 11 |
| Jan 22, 2026 | 451.00 | 460.00 | 450.00 | 461.85 | 460.51 | 2.77% | 82 |
| Jan 21, 2026 | 451.60 | 455.15 | 450.00 | 449.40 | 448.09 | -1.88% | 83 |
| Jan 20, 2026 | 458.55 | 458.60 | 457.20 | 458.00 | 456.67 | -1.78% | 34 |
| Jan 19, 2026 | 461.00 | 461.00 | 461.00 | 466.30 | 464.94 | 0.36% | 1 |
| Jan 16, 2026 | 476.70 | 476.70 | 462.10 | 464.65 | 463.30 | -3.89% | 26 |
| Jan 15, 2026 | 487.70 | 490.55 | 485.20 | 483.45 | 482.04 | -1.36% | 7 |
| Jan 14, 2026 | 519.50 | 519.50 | 489.55 | 490.10 | 488.67 | -8.07% | 182 |
| Jan 13, 2026 | 541.00 | 541.00 | 541.00 | 533.10 | 531.55 | -2.51% | 5 |
| Jan 12, 2026 | 540.00 | 540.00 | 540.00 | 546.80 | 545.21 | -1.07% | 1 |
| Jan 9, 2026 | 560.80 | 560.80 | 557.10 | 552.70 | 551.09 | -0.61% | 11 |
| Jan 8, 2026 | 556.10 | 556.10 | 556.10 | 556.10 | 554.48 | -0.04% | - |
| Jan 7, 2026 | 554.30 | 554.30 | 554.30 | 556.30 | 553.66 | 0.98% | 4 |
| Jan 6, 2026 | 540.40 | 545.60 | 538.20 | 550.90 | 548.28 | 1.57% | 132 |
| Jan 5, 2026 | 539.10 | 541.50 | 539.10 | 542.40 | 539.82 | 1.19% | 3 |
| Jan 2, 2026 | 565.00 | 565.00 | 547.40 | 536.00 | 533.45 | -6.42% | 54 |
| Dec 30, 2025 | 573.40 | 573.40 | 573.40 | 572.80 | 570.08 | 0.16% | 1 |
| Dec 29, 2025 | 574.00 | 574.00 | 574.00 | 571.90 | 569.18 | 0.25% | 10 |
| Dec 23, 2025 | 570.50 | 570.50 | 570.50 | 570.50 | 567.79 | -0.45% | - |
| Dec 22, 2025 | 573.10 | 573.10 | 573.10 | 573.10 | 570.38 | 0.12% | - |
| Dec 19, 2025 | 570.80 | 570.80 | 570.00 | 572.40 | 569.68 | -0.45% | 47 |
| Dec 18, 2025 | 568.50 | 568.50 | 568.50 | 575.00 | 572.27 | 0.72% | 2 |
| Dec 17, 2025 | 568.30 | 568.30 | 568.30 | 570.90 | 568.19 | 2.07% | 3 |
| Dec 16, 2025 | 556.40 | 557.00 | 556.40 | 559.30 | 556.64 | -0.69% | 9 |
| Dec 15, 2025 | 572.70 | 572.80 | 560.80 | 563.20 | 560.53 | -1.61% | 32 |
| Dec 12, 2025 | 571.70 | 571.70 | 571.70 | 572.40 | 569.68 | 0.30% | 5 |
| Dec 11, 2025 | 564.40 | 564.40 | 564.40 | 570.70 | 567.99 | 1.03% | 10 |
| Dec 10, 2025 | 564.90 | 564.90 | 564.90 | 564.90 | 562.22 | -0.11% | - |
| Dec 9, 2025 | 565.50 | 565.50 | 565.50 | 565.50 | 562.81 | -0.12% | - |
| Dec 8, 2025 | 570.90 | 570.90 | 570.90 | 566.20 | 563.51 | -1.94% | 50 |
| Dec 5, 2025 | 577.40 | 577.40 | 577.40 | 577.40 | 574.66 | 2.85% | - |
| Dec 4, 2025 | 561.40 | 561.40 | 561.40 | 561.40 | 558.73 | 1.76% | - |
| Dec 3, 2025 | 547.30 | 547.30 | 547.30 | 551.70 | 549.08 | 1.83% | 10 |
| Dec 2, 2025 | 541.80 | 541.80 | 541.80 | 541.80 | 539.23 | -0.42% | - |
| Dec 1, 2025 | 547.90 | 547.90 | 543.50 | 544.10 | 541.52 | 0.11% | 10 |
| Nov 28, 2025 | 543.50 | 543.50 | 543.50 | 543.50 | 540.92 | 0.24% | - |