INTU
Intuit Inc.
NMS
$276.73
-0.18
(-0.07%)
Deep pullback · -2.35σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-12 | $276.02 | $276.86 | $268.01 | $276.73 | 5.2M |
| 2026-06-11 | $279.86 | $283.00 | $273.27 | $276.91 | 6.1M |
| 2026-06-10 | $286.68 | $292.38 | $281.93 | $284.22 | 6.2M |
| 2026-06-09 | $299.10 | $308.74 | $291.18 | $293.78 | 4.9M |
| 2026-06-08 | $295.20 | $306.04 | $291.24 | $305.51 | 5.6M |
| 2026-06-05 | $303.82 | $307.00 | $293.67 | $296.76 | 6.3M |
| 2026-06-04 | $319.81 | $321.11 | $301.05 | $301.98 | 7.0M |
| 2026-06-03 | $319.52 | $319.52 | $310.29 | $311.44 | 5.7M |
| 2026-06-02 | $329.88 | $332.43 | $315.50 | $322.14 | 7.4M |
| 2026-06-01 | $338.70 | $363.18 | $337.58 | $353.76 | 6.6M |
| 2026-05-29 | $317.03 | $332.52 | $315.00 | $331.53 | 8.9M |
| 2026-05-28 | $307.96 | $319.00 | $303.11 | $313.00 | 7.5M |
| 2026-05-27 | $301.59 | $314.70 | $300.50 | $307.73 | 7.9M |
| 2026-05-26 | $314.47 | $317.06 | $302.38 | $304.35 | 9.8M |
| 2026-05-22 | $307.72 | $321.04 | $306.51 | $319.94 | 12.5M |
| 2026-05-21 | $312.29 | $315.51 | $302.36 | $307.07 | 22.4M |
| 2026-05-20 | $384.45 | $390.50 | $374.91 | $383.93 | 7.0M |
| 2026-05-19 | $419.06 | $423.99 | $397.91 | $399.71 | 3.2M |
| 2026-05-18 | $391.83 | $407.76 | $387.52 | $403.16 | 2.6M |
| 2026-05-15 | $384.67 | $399.39 | $384.67 | $393.00 | 3.5M |
| 2026-05-14 | $371.66 | $385.83 | $366.30 | $378.29 | 2.5M |
| 2026-05-13 | $383.20 | $384.87 | $369.56 | $371.71 | 3.5M |
| 2026-05-12 | $395.06 | $396.16 | $385.59 | $387.74 | 2.6M |
| 2026-05-11 | $392.52 | $400.08 | $389.00 | $393.29 | 1.6M |
| 2026-05-08 | $395.54 | $399.71 | $385.20 | $396.31 | 2.3M |
| 2026-05-07 | $395.38 | $411.80 | $395.00 | $406.78 | 2.2M |
| 2026-05-06 | $390.00 | $398.28 | $381.51 | $388.55 | 2.2M |
| 2026-05-05 | $404.63 | $404.63 | $390.34 | $398.32 | 2.1M |
| 2026-05-04 | $400.26 | $418.15 | $399.40 | $406.99 | 2.4M |
| 2026-05-01 | $402.20 | $408.42 | $386.78 | $399.04 | 2.1M |
| 2026-04-30 | $382.00 | $390.19 | $380.00 | $388.50 | 2.5M |
| 2026-04-29 | $396.69 | $396.90 | $389.01 | $395.08 | 1.9M |
| 2026-04-28 | $398.00 | $404.21 | $396.60 | $400.38 | 2.2M |
| 2026-04-27 | $390.05 | $398.99 | $384.68 | $389.92 | 2.4M |
| 2026-04-24 | $381.87 | $396.73 | $381.00 | $395.95 | 2.3M |
| 2026-04-23 | $385.00 | $385.82 | $373.96 | $383.30 | 3.9M |
| 2026-04-22 | $405.51 | $413.78 | $402.72 | $408.68 | 3.4M |
| 2026-04-21 | $407.82 | $419.00 | $400.67 | $404.85 | 3.1M |
| 2026-04-20 | $393.90 | $404.87 | $391.91 | $404.83 | 2.8M |
| 2026-04-17 | $396.25 | $399.20 | $389.21 | $393.25 | 3.2M |
| 2026-04-16 | $400.50 | $405.00 | $385.70 | $387.11 | 2.7M |
| 2026-04-15 | $375.00 | $392.05 | $372.76 | $389.72 | 3.4M |
| 2026-04-14 | $373.63 | $378.47 | $364.33 | $366.80 | 2.5M |
| 2026-04-13 | $354.50 | $370.45 | $352.01 | $369.44 | 3.5M |
| 2026-04-10 | $359.79 | $360.40 | $342.11 | $350.94 | 7.8M |
| 2026-04-09 | $380.20 | $382.03 | $354.55 | $361.69 | 7.5M |
| 2026-04-08 | $416.80 | $417.20 | $386.21 | $389.51 | 4.7M |
| 2026-04-07 | $413.62 | $418.96 | $407.51 | $410.24 | 2.2M |
| 2026-04-06 | $419.92 | $422.62 | $411.20 | $417.36 | 2.2M |
| 2026-04-02 | $430.94 | $436.59 | $420.49 | $422.48 | 2.6M |
| 2026-04-01 | $431.26 | $431.62 | $413.75 | $425.87 | 2.7M |
| 2026-03-31 | $428.24 | $435.41 | $420.69 | $432.38 | 3.3M |
| 2026-03-30 | $419.39 | $432.29 | $418.40 | $429.03 | 2.3M |
| 2026-03-27 | $426.49 | $427.47 | $409.50 | $416.44 | 2.6M |
| 2026-03-26 | $423.80 | $443.62 | $423.80 | $432.55 | 2.2M |
| 2026-03-25 | $438.26 | $442.50 | $417.21 | $426.86 | 2.2M |
| 2026-03-24 | $451.37 | $452.85 | $431.20 | $432.45 | 2.8M |
| 2026-03-23 | $456.00 | $464.99 | $449.73 | $457.02 | 3.1M |
| 2026-03-20 | $444.49 | $462.86 | $440.67 | $455.56 | 4.7M |
| 2026-03-19 | $452.88 | $470.00 | $451.54 | $455.24 | 2.6M |
| 2026-03-18 | $450.57 | $458.99 | $443.29 | $446.79 | 2.5M |
| 2026-03-17 | $455.08 | $474.77 | $454.50 | $459.28 | 2.5M |
| 2026-03-16 | $445.32 | $455.89 | $442.11 | $452.31 | 3.1M |
| 2026-03-13 | $431.93 | $441.94 | $428.99 | $439.96 | 2.3M |
| 2026-03-12 | $440.40 | $450.65 | $434.43 | $435.13 | 3.5M |
| 2026-03-11 | $458.10 | $458.50 | $435.51 | $440.45 | 2.9M |
| 2026-03-10 | $474.01 | $475.00 | $448.27 | $453.95 | 5.0M |
| 2026-03-09 | $475.71 | $481.00 | $466.10 | $473.67 | 4.0M |
| 2026-03-06 | $467.00 | $483.21 | $463.60 | $481.17 | 5.5M |
| 2026-03-05 | $439.17 | $471.38 | $438.93 | $466.79 | 7.4M |
| 2026-03-04 | $432.95 | $442.05 | $427.15 | $440.14 | 4.2M |
| 2026-03-03 | $414.59 | $438.50 | $411.60 | $433.35 | 5.9M |
| 2026-03-02 | $402.45 | $429.63 | $401.45 | $419.06 | 5.7M |
| 2026-02-27 | $384.68 | $409.63 | $384.68 | $409.03 | 8.2M |
| 2026-02-26 | $388.00 | $406.87 | $385.56 | $394.42 | 9.8M |
| 2026-02-25 | $356.55 | $381.59 | $353.53 | $381.23 | 5.3M |
| 2026-02-24 | $368.01 | $372.84 | $356.52 | $358.71 | 6.6M |
| 2026-02-23 | $374.95 | $374.95 | $349.00 | $359.55 | 5.5M |
| 2026-02-20 | $380.88 | $392.96 | $378.88 | $380.55 | 4.1M |
| 2026-02-19 | $390.50 | $390.50 | $379.16 | $381.54 | 3.0M |
| 2026-02-18 | $380.25 | $398.13 | $375.50 | $389.57 | 4.5M |
| 2026-02-17 | $393.08 | $397.00 | $375.40 | $379.17 | 5.5M |
| 2026-02-13 | $397.02 | $407.39 | $389.32 | $399.40 | 4.9M |
| 2026-02-12 | $397.95 | $409.00 | $391.15 | $397.96 | 4.3M |
| 2026-02-11 | $419.60 | $422.00 | $392.38 | $399.69 | 6.1M |
| 2026-02-10 | $434.65 | $451.09 | $420.36 | $421.39 | 5.2M |
| 2026-02-09 | $438.67 | $441.16 | $430.94 | $437.50 | 3.7M |
| 2026-02-06 | $437.12 | $448.00 | $435.40 | $443.77 | 3.6M |
| 2026-02-05 | $448.50 | $460.42 | $431.14 | $434.91 | 5.2M |
| 2026-02-04 | $427.94 | $450.49 | $411.11 | $445.64 | 7.0M |
| 2026-02-03 | $468.50 | $469.99 | $427.26 | $434.09 | 7.6M |
| 2026-02-02 | $500.41 | $502.62 | $486.62 | $487.12 | 2.9M |
| 2026-01-30 | $501.50 | $506.11 | $496.66 | $498.92 | 3.9M |
| 2026-01-29 | $512.46 | $513.72 | $491.72 | $502.98 | 5.9M |
| 2026-01-28 | $548.77 | $553.00 | $537.35 | $538.70 | 2.3M |
| 2026-01-27 | $560.58 | $561.57 | $537.34 | $545.40 | 2.5M |
| 2026-01-26 | $564.15 | $569.38 | $561.68 | $561.77 | 2.1M |
| 2026-01-23 | $546.82 | $564.57 | $545.72 | $563.97 | 3.3M |
| 2026-01-22 | $526.84 | $548.25 | $526.84 | $547.69 | 3.2M |
| 2026-01-21 | $532.00 | $537.42 | $520.69 | $524.92 | 2.6M |
| 2026-01-20 | $537.76 | $540.91 | $526.74 | $528.95 | 3.6M |
| 2026-01-16 | $552.78 | $554.00 | $535.10 | $545.29 | 4.8M |
| 2026-01-15 | $565.78 | $571.34 | $551.63 | $554.58 | 3.4M |
| 2026-01-14 | $590.99 | $592.66 | $556.66 | $566.60 | 4.8M |
| 2026-01-13 | $632.10 | $637.26 | $604.39 | $605.28 | 2.7M |
| 2026-01-12 | $640.10 | $642.96 | $628.64 | $635.44 | 1.6M |
| 2026-01-09 | $650.45 | $652.71 | $636.00 | $646.90 | 1.3M |
| 2026-01-08 | $640.60 | $657.81 | $638.75 | $652.75 | 1.7M |
| 2026-01-07 | $650.00 | $657.24 | $645.59 | $651.15 | 1.4M |
| 2026-01-06 | $630.20 | $649.24 | $627.72 | $647.20 | 2.6M |
| 2026-01-05 | $629.46 | $639.52 | $619.70 | $633.84 | 2.2M |
| 2026-01-02 | $660.60 | $661.99 | $622.23 | $629.46 | 2.7M |
| 2025-12-31 | $668.02 | $669.80 | $662.21 | $662.42 | 0.9M |
| 2025-12-30 | $671.56 | $674.27 | $668.60 | $669.88 | 1.2M |
| 2025-12-29 | $672.80 | $678.57 | $670.99 | $674.15 | 0.9M |
| 2025-12-26 | $674.34 | $678.13 | $673.23 | $676.55 | 0.6M |
| 2025-12-24 | $672.67 | $676.50 | $672.03 | $674.83 | 0.3M |
| 2025-12-23 | $671.64 | $676.00 | $666.40 | $674.14 | 1.0M |
| 2025-12-22 | $675.22 | $679.26 | $671.00 | $675.21 | 1.2M |
| 2025-12-19 | $667.80 | $675.60 | $665.44 | $671.30 | 4.6M |
| 2025-12-18 | $663.75 | $676.54 | $661.50 | $668.88 | 2.0M |
| 2025-12-17 | $671.02 | $676.21 | $660.16 | $660.78 | 2.2M |
| 2025-12-16 | $654.39 | $671.51 | $648.21 | $669.35 | 1.8M |
| 2025-12-15 | $670.04 | $671.37 | $653.02 | $654.60 | 1.7M |