Intuit Inc.$325.24SNPS · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $394.89 | $404.33 | $394.00 | $403.86 | +3.01% | 1.37M |
| Aug 3, 2026 | $394.22 | $396.08 | $386.00 | $392.07 | +0.85% | 1.80M |
| Jul 31, 2026 | $377.91 | $389.64 | $375.51 | $388.76 | +4.41% | 2.25M |
| Jul 30, 2026 | $376.00 | $381.05 | $370.20 | $372.33 | -0.36% | 2.31M |
| Jul 29, 2026 | $385.49 | $387.65 | $373.44 | $373.69 | -2.64% | 1.68M |
| Jul 28, 2026 | $392.58 | $402.26 | $379.83 | $383.82 | -1.33% | 2.67M |
| Jul 27, 2026 | $384.29 | $395.85 | $383.33 | $388.99 | +4.16% | 2.95M |
| Jul 24, 2026 | $378.00 | $379.84 | $369.02 | $373.47 | -0.01% | 1.59M |
| Jul 23, 2026 | $376.89 | $378.92 | $371.41 | $373.52 | -1.08% | 2.23M |
| Jul 22, 2026 | $388.62 | $390.06 | $373.82 | $377.61 | -2.95% | 2.57M |
| Jul 21, 2026 | $377.19 | $391.03 | $376.82 | $389.07 | +2.80% | 1.88M |
| Jul 20, 2026 | $382.00 | $385.18 | $373.86 | $378.46 | -1.51% | 2.36M |
| Jul 17, 2026 | $401.59 | $402.72 | $366.00 | $384.28 | -7.85% | 5.04M |
| Jul 16, 2026 | $425.64 | $425.64 | $416.34 | $417.03 | -1.94% | 1.17M |
| Jul 15, 2026 | $429.86 | $432.35 | $421.00 | $425.28 | -0.15% | 1.42M |
| Jul 14, 2026 | $426.19 | $434.54 | $424.27 | $425.90 | -1.83% | 1.37M |
| Jul 13, 2026 | $448.84 | $453.91 | $432.73 | $433.82 | -2.62% | 1.62M |
| Jul 10, 2026 | $443.49 | $447.89 | $438.48 | $445.50 | +0.48% | 839.92K |
| Jul 9, 2026 | $429.84 | $443.49 | $426.74 | $443.37 | +2.04% | 1.25M |
| Jul 8, 2026 | $436.14 | $436.54 | $425.80 | $434.50 | -0.49% | 1.33M |
| Jul 7, 2026 | $447.86 | $451.59 | $430.36 | $436.63 | -1.28% | 1.48M |
| Jul 6, 2026 | $435.24 | $443.38 | $432.63 | $442.27 | +1.17% | 1.49M |
| Jul 2, 2026 | $451.14 | $453.48 | $434.25 | $437.16 | -3.82% | 1.42M |
| Jul 1, 2026 | $454.00 | $464.46 | $453.41 | $454.53 | +1.90% | 1.54M |
| Jun 30, 2026 | $441.99 | $449.57 | $441.30 | $446.07 | -0.27% | 2.08M |
| Jun 29, 2026 | $457.93 | $460.32 | $438.53 | $447.26 | -1.56% | 2.44M |
| Jun 26, 2026 | $449.15 | $458.03 | $438.55 | $454.34 | -0.15% | 5.29M |
| Jun 25, 2026 | $463.14 | $465.55 | $449.33 | $455.02 | -1.92% | 1.56M |
| Jun 24, 2026 | $460.16 | $473.17 | $458.13 | $463.93 | +0.53% | 1.74M |
| Jun 23, 2026 | $465.00 | $479.80 | $461.48 | $461.50 | -0.66% | 2.16M |
| Jun 22, 2026 | $455.53 | $469.40 | $452.80 | $464.58 | +1.99% | 2.84M |
| Jun 18, 2026 | $461.99 | $466.06 | $452.33 | $455.51 | -1.35% | 3.23M |
| Jun 17, 2026 | $448.35 | $478.52 | $446.18 | $461.74 | +2.98% | 1.92M |
| Jun 16, 2026 | $452.00 | $455.50 | $444.82 | $448.38 | -1.32% | 1.73M |
| Jun 15, 2026 | $462.30 | $463.50 | $453.02 | $454.38 | +0.11% | 2.36M |
| Jun 12, 2026 | $457.09 | $461.09 | $445.01 | $453.89 | -0.53% | 1.29M |
| Jun 11, 2026 | $457.76 | $464.38 | $445.00 | $456.29 | -0.92% | 1.96M |
| Jun 10, 2026 | $454.88 | $472.44 | $453.28 | $460.54 | -1.02% | 1.67M |
| Jun 9, 2026 | $475.81 | $487.55 | $451.00 | $465.27 | -1.73% | 2.17M |
| Jun 8, 2026 | $467.28 | $478.51 | $463.38 | $473.48 | +1.86% | 1.58M |
| Jun 5, 2026 | $487.98 | $488.95 | $458.53 | $464.85 | -5.99% | 1.84M |
| Jun 4, 2026 | $500.35 | $500.35 | $485.00 | $494.48 | -0.71% | 2.01M |
| Jun 3, 2026 | $502.78 | $504.12 | $491.20 | $498.02 | -2.03% | 1.66M |
| Jun 2, 2026 | $485.63 | $508.72 | $485.63 | $508.35 | +3.26% | 2.35M |
| Jun 1, 2026 | $484.07 | $494.25 | $470.74 | $492.29 | +3.50% | 2.59M |
| May 29, 2026 | $480.67 | $484.50 | $469.37 | $475.62 | -1.04% | 3.36M |
| May 28, 2026 | $510.00 | $526.09 | $471.69 | $480.64 | -8.61% | 4.75M |
| May 27, 2026 | $534.56 | $534.62 | $523.15 | $525.92 | -1.62% | 2.44M |
| May 26, 2026 | $529.97 | $539.48 | $524.18 | $534.56 | +1.87% | 1.79M |
| May 22, 2026 | $510.00 | $534.11 | $508.51 | $524.74 | +4.12% | 1.87M |
| May 21, 2026 | $491.26 | $504.73 | $488.69 | $503.98 | +1.01% | 1.42M |
| May 20, 2026 | $479.34 | $499.23 | $473.77 | $498.93 | +1.02% | 2.26M |
| May 19, 2026 | $494.32 | $501.00 | $490.58 | $493.87 | -0.91% | 1.31M |
| May 18, 2026 | $499.18 | $501.83 | $489.09 | $498.43 | -0.79% | 1.88M |
| May 15, 2026 | $502.24 | $509.00 | $491.05 | $502.42 | -1.49% | 1.49M |
| May 14, 2026 | $508.59 | $513.65 | $504.64 | $510.02 | +0.15% | 1.15M |
| May 13, 2026 | $514.59 | $514.74 | $502.27 | $509.28 | -0.77% | 1.34M |
| May 12, 2026 | $511.30 | $517.17 | $508.16 | $513.21 | -0.58% | 1.22M |
| May 11, 2026 | $513.89 | $519.71 | $512.00 | $516.19 | -0.06% | 1.31M |
| May 8, 2026 | $504.37 | $519.11 | $500.59 | $516.48 | — | 1.73M |
