Intuit Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	38.240	38.240	38.040	38.040	38.040	1,744
2026-10-20	38.850	38.850	38.040	38.120	38.120	949
2026-10-19	37.080	37.440	37.080	37.440	37.440	536
2026-10-16	37.240	37.800	37.240	37.400	37.400	1,649
2026-10-15	36.000	38.150	36.000	38.150	38.150	4,529
2026-10-14	34.350	35.630	34.350	35.560	35.560	5,918
2026-10-13	35.310	35.350	34.960	35.250	35.250	1,595
2026-10-09	34.410	34.860	34.200	34.310	34.310	1,065
2026-10-08	34.070	34.510	33.590	34.510	34.510	554
2026-10-07	33.200	33.940	33.050	33.940	33.940	213
2026-10-06	34.040	34.040	32.230	32.890	32.777	22,223
2026-10-05	32.400	35.990	32.000	35.990	35.866	4,631
2026-10-02	33.800	33.800	32.520	32.520	32.408	301
2026-10-01	33.690	34.020	33.480	33.660	33.544	780
2026-09-30	31.730	32.400	31.730	32.400	32.400	12,146
2026-09-29	32.000	32.640	31.320	32.640	32.640	2,930
2026-09-28	32.250	33.190	31.200	33.190	33.190	1,658
2026-09-25	32.550	32.670	32.500	32.630	32.630	3,977
2026-09-24	33.890	34.080	32.700	32.760	32.760	4,543
2026-09-23	33.840	33.970	33.480	33.860	33.860	2,008
2026-09-22	36.150	36.160	33.540	33.840	33.840	2,192
2026-09-21	35.390	35.390	34.330	35.340	35.340	1,794

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.