INTU - INTUIT INC.
440.14
6.790 1.543%
Share volume: 4,235,855
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$433.35
6.79
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $432.95 | $432.95 | $442.05 | $442.05 | $427.15 | $427.15 | $440.14 | $440.14 | 4,235,855 | $4,235,855.00 |
| 03-03-2026 | $414.59 | $414.59 | $438.50 | $438.50 | $411.60 | $411.60 | $433.35 | $433.35 | 5,902,615 | $5,902,615.00 |
| 03-02-2026 | $402.45 | $402.45 | $429.63 | $429.63 | $401.45 | $401.45 | $419.06 | $419.06 | 5,673,360 | $5,673,360.00 |
| 02-27-2026 | $384.68 | $384.68 | $409.63 | $409.63 | $384.68 | $384.68 | $409.03 | $409.03 | 8,184,708 | $8,184,708.00 |
| 02-26-2026 | $388.00 | $388.00 | $406.87 | $406.87 | $385.56 | $385.56 | $394.42 | $394.42 | 9,787,160 | $9,787,160.00 |
| 02-25-2026 | $356.55 | $356.55 | $381.59 | $381.59 | $353.53 | $353.53 | $381.23 | $381.23 | 5,299,367 | $5,299,367.00 |
| 02-24-2026 | $368.01 | $368.01 | $372.84 | $372.84 | $356.52 | $356.52 | $358.71 | $358.71 | 6,575,962 | $6,575,962.00 |
| 02-23-2026 | $374.95 | $374.95 | $374.95 | $374.95 | $349.00 | $349.00 | $359.55 | $359.55 | 5,495,864 | $5,495,864.00 |
| 02-20-2026 | $380.88 | $380.88 | $392.96 | $392.96 | $378.88 | $378.88 | $380.55 | $380.55 | 4,122,758 | $4,122,758.00 |
| 02-19-2026 | $390.50 | $390.50 | $390.50 | $390.50 | $379.16 | $379.16 | $381.54 | $381.54 | 2,961,716 | $2,961,716.00 |