Skip to main content
Intuit Inc. (ETR:ITU)
Germany flag Germany · Delayed Price · Currency is EUR
402.80
+1.05 (0.26%)
At close: Mar 6, 2026

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026402.05409.75400.00402.80402.800.26%729
Mar 5, 2026379.60403.10376.00401.75401.757.49%598
Mar 4, 2026375.00377.50372.05373.75373.750.19%1,550
Mar 3, 2026356.80373.05351.60373.05373.053.97%565
Mar 2, 2026343.35359.75341.60358.80358.805.79%420
Feb 27, 2026321.70343.10320.00339.15339.150.85%948
Feb 26, 2026327.00343.35327.00336.30336.3012.10%505
Feb 25, 2026303.45307.25300.00300.00300.00-2.07%1,981
Feb 24, 2026303.50328.05303.00306.35306.352.54%1,336
Feb 23, 2026320.50321.05298.50298.75298.75-8.02%2,180
Feb 20, 2026326.20332.80323.15324.80324.800.22%492
Feb 19, 2026332.60332.75323.65324.10324.10-3.57%697
Feb 18, 2026321.50336.45320.90336.10336.103.70%684
Feb 17, 2026337.70337.70319.50324.10324.10-3.84%1,490
Feb 16, 2026343.35343.35333.50337.05337.050.10%187
Feb 13, 2026336.80338.35330.55336.70336.700.73%997
Feb 12, 2026335.85340.20331.90334.25334.250.27%209
Feb 11, 2026355.20356.50333.00333.35333.35-9.35%920
Feb 10, 2026367.70377.95362.05367.75367.75-0.11%4,345
Feb 9, 2026376.65377.45362.70368.15368.15-2.28%687
Feb 6, 2026374.30377.05371.45376.75376.75-0.82%289
Feb 5, 2026374.15387.85373.50379.85379.852.61%892
Feb 4, 2026364.85375.30349.30370.20370.200.19%1,526
Feb 3, 2026415.35415.35369.50369.50369.50-12.18%4,402
Feb 2, 2026418.05422.75414.95420.75420.75-0.51%570
Jan 30, 2026416.75423.50416.75422.90422.901.48%251
Jan 29, 2026446.85448.80414.10416.75416.75-8.76%2,502
Jan 28, 2026456.35462.65453.70456.75456.750.31%428
Jan 27, 2026475.55475.55454.80455.35455.35-4.54%577
Jan 26, 2026473.40478.70473.40477.00477.000.77%469
Jan 23, 2026473.15474.95467.70473.35473.352.61%202
Jan 22, 2026452.20462.40446.75461.30461.302.79%2,808
Jan 21, 2026453.15454.60448.80448.80448.80-1.99%83
Jan 20, 2026461.55461.55457.40457.90457.90-1.12%76
Jan 19, 2026458.25469.85458.25463.10463.10-0.95%233
Jan 16, 2026478.10479.80461.60467.55467.55-3.39%168
Jan 15, 2026488.10490.75482.95483.95483.95-0.77%824
Jan 14, 2026517.70519.10487.70487.70487.70-8.55%385
Jan 13, 2026542.70543.20532.70533.30533.30-2.34%300
Jan 12, 2026550.10559.00542.90546.10546.10-1.28%50
Jan 9, 2026560.70560.70547.60553.20553.20-1.28%88
Jan 8, 2026561.00561.00560.40560.40559.370.68%9
Jan 7, 2026557.60558.80554.90556.60555.581.37%110
Jan 6, 2026540.30553.40537.80549.10548.091.25%1,930
Jan 5, 2026545.10545.10538.70542.30541.301.06%90
Jan 2, 2026571.70571.70536.60536.60535.61-6.22%45
Dec 30, 2025573.60573.60572.20572.20571.150.18%2
Dec 29, 2025572.30572.30571.20571.20570.15-8
Dec 23, 2025577.10577.10569.00571.20570.15-0.37%3
Dec 22, 2025571.10573.30571.10573.30572.250.14%1
Dec 19, 2025570.00572.50570.00572.50571.45-0.61%22
Dec 18, 2025574.80576.00574.80576.00574.940.95%64
Dec 17, 2025568.30572.10568.30570.60569.551.82%28
Dec 16, 2025556.50560.40554.50560.40559.37-0.23%673
Dec 15, 2025574.10574.10561.70561.70560.67-1.75%69
Dec 12, 2025572.60574.00571.70571.70570.650.07%8
Dec 11, 2025563.30571.60563.30571.30570.251.26%43
Dec 10, 2025561.00564.20561.00564.20563.16-0.34%8
Dec 9, 2025562.70566.60562.70566.10565.060.19%12
Dec 8, 2025576.30576.70565.00565.00563.960.62%85
Dec 4, 2025555.70561.50555.60561.50560.471.76%76
Dec 3, 2025546.80557.70543.70551.80550.791.81%36
Dec 2, 2025543.20546.40538.00542.00541.00-0.33%56
Dec 1, 2025543.90543.90541.00543.80542.80-0.15%11
Nov 28, 2025546.00546.00544.60544.60543.600.55%20
Nov 27, 2025542.60543.00541.60541.60540.60-3.16%67
Nov 26, 2025559.50560.00559.30559.30558.27-1.41%4
Nov 25, 2025564.30567.30557.30567.30566.260.25%289
Nov 24, 2025574.70575.20565.90565.90564.86-2.90%70
Nov 21, 2025552.00589.60552.00582.80581.732.84%145
Nov 20, 2025566.60572.10566.60566.70565.660.44%109
Nov 19, 2025568.20568.20563.70564.20563.16-0.44%22
Nov 18, 2025558.00594.60554.60566.70565.660.53%419
Nov 17, 2025572.30572.30561.50563.70562.660.97%31
Nov 14, 2025558.70558.70556.70558.30557.27-0.98%47
Nov 13, 2025566.80569.10563.80563.80562.760.14%55
Nov 12, 2025565.40565.40563.00563.00561.970.11%37
Nov 11, 2025563.20565.60559.50562.40561.370.34%60
Nov 10, 2025569.00569.00560.20560.50559.472.00%105
Nov 7, 2025573.10573.10549.50549.50548.49-1.24%53
Nov 6, 2025569.70569.70556.40556.40555.38-3.22%97
Nov 5, 2025575.30575.90573.90574.90573.840.56%59
Nov 4, 2025583.70586.50571.70571.70570.65-1.12%192
Nov 3, 2025582.00584.60577.20578.20577.140.47%304
Oct 31, 2025567.30575.50564.00575.50574.440.56%211
Oct 30, 2025564.80573.80561.30572.30571.252.21%1,136
Oct 29, 2025587.10587.10559.00559.90558.87-4.75%392
Oct 28, 2025586.30590.20581.40587.80586.720.26%109
Oct 27, 2025591.20592.20583.00586.30585.22-0.22%185
Oct 24, 2025584.90588.90584.90587.60586.521.45%278
Oct 23, 2025581.00581.00578.40579.20578.14-0.52%97
Oct 22, 2025581.90583.10581.20582.20581.130.21%108
Oct 21, 2025570.50581.00570.50581.00579.931.82%122
Oct 20, 2025568.50570.80568.00570.60569.551.30%98
Oct 17, 2025548.90563.90548.80563.30562.260.77%149
Oct 16, 2025563.80564.20559.00559.00557.97-0.94%183
Oct 15, 2025566.00568.50563.40564.30563.26-0.30%149
Oct 14, 2025564.90566.20558.50566.00564.960.52%84
Oct 13, 2025560.50563.10556.00563.10562.070.91%33
Oct 10, 2025563.20563.20557.80558.00556.970.07%42