São Paulo - Delayed Quote BRL
Intuit Inc. (INTU34.SA)
79.61
-0.22
(-0.28%)
At close: 4:41:54 PM GMT-3
Currency in BRL Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 79.67 | 79.67 | 79.22 | 79.61 | 79.61 | 88 |
| Apr 25, 2025 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | 1 |
| Apr 24, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | - |
| Apr 23, 2025 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 6,858 |
| Apr 22, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| Apr 17, 2025 | 78.57 | 78.57 | 78.57 | 78.57 | 78.57 | - |
| Apr 16, 2025 | 78.66 | 78.66 | 78.57 | 78.57 | 78.57 | 3,740 |
| Apr 15, 2025 | 79.38 | 79.38 | 79.08 | 79.23 | 79.23 | 13,699 |
| Apr 14, 2025 | 79.04 | 79.19 | 79.04 | 79.04 | 79.04 | 17 |
| Apr 11, 2025 | 77.62 | 77.97 | 77.62 | 77.97 | 77.97 | 10,915 |
| Apr 10, 2025 | 77.00 | 77.21 | 76.39 | 77.01 | 77.01 | 4,036 |
| Apr 9, 2025 | 0.09512 Dividend | |||||
| Apr 9, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| Apr 8, 2025 | 75.93 | 75.93 | 73.29 | 73.29 | 73.19 | 7,205 |
| Apr 7, 2025 | 73.34 | 74.88 | 73.34 | 74.88 | 74.78 | 424 |
| Apr 4, 2025 | 75.20 | 75.20 | 75.20 | 75.20 | 75.10 | 4 |
| Apr 3, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.77 | - |
| Apr 2, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.77 | - |
| Apr 1, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.77 | - |
| Mar 31, 2025 | 78.43 | 79.87 | 78.23 | 79.87 | 79.77 | 18 |
| Mar 28, 2025 | 81.31 | 81.31 | 78.34 | 78.34 | 78.24 | 8 |
| Mar 27, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 80.40 | 1 |
| Mar 26, 2025 | 80.47 | 80.47 | 80.37 | 80.37 | 80.27 | 2 |
| Mar 25, 2025 | 79.65 | 79.97 | 79.50 | 79.97 | 79.87 | 8,939 |
| Mar 24, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.18 | - |
| Mar 21, 2025 | 77.25 | 78.28 | 77.25 | 78.28 | 78.18 | 2 |
| Mar 20, 2025 | 78.00 | 78.00 | 77.37 | 77.37 | 77.27 | 2 |
| Mar 19, 2025 | 78.50 | 78.50 | 77.40 | 77.52 | 77.42 | 2,746 |
| Mar 18, 2025 | 77.80 | 77.80 | 77.05 | 77.11 | 77.01 | 90 |
| Mar 17, 2025 | 77.32 | 77.79 | 76.87 | 77.66 | 77.56 | 3,426 |
| Mar 14, 2025 | 77.70 | 77.99 | 77.34 | 77.99 | 77.89 | 4,818 |
| Mar 13, 2025 | 75.76 | 75.99 | 75.76 | 75.99 | 75.89 | 5,544 |
| Mar 12, 2025 | 78.50 | 78.55 | 77.86 | 78.55 | 78.45 | 3,788 |
| Mar 11, 2025 | 77.34 | 78.08 | 77.34 | 78.08 | 77.98 | 2 |
| Mar 10, 2025 | 76.95 | 77.52 | 76.95 | 77.52 | 77.42 | 38 |
| Mar 7, 2025 | 79.69 | 79.69 | 79.18 | 79.18 | 79.08 | 14 |
| Mar 6, 2025 | 80.08 | 80.08 | 79.30 | 79.30 | 79.20 | 7,303 |
| Mar 5, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.33 | - |
| Feb 28, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.33 | - |
| Feb 27, 2025 | 80.43 | 80.43 | 80.43 | 80.43 | 80.33 | 1 |
| Feb 26, 2025 | 77.10 | 82.55 | 77.10 | 82.54 | 82.43 | 769 |
| Feb 25, 2025 | 73.00 | 73.12 | 73.00 | 73.12 | 73.03 | 26 |
| Feb 24, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.50 | - |
| Feb 21, 2025 | 75.66 | 75.66 | 74.60 | 74.60 | 74.50 | 9 |
| Feb 20, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.81 | - |
| Feb 19, 2025 | 74.91 | 74.91 | 74.91 | 74.91 | 74.81 | - |
| Feb 18, 2025 | 75.30 | 75.30 | 74.77 | 74.91 | 74.81 | 467 |
| Feb 17, 2025 | 76.70 | 76.70 | 75.46 | 75.46 | 75.36 | 264 |
| Feb 14, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.17 | 8,078 |
| Feb 13, 2025 | 76.90 | 76.90 | 76.32 | 76.32 | 76.22 | 188 |
| Feb 12, 2025 | 75.00 | 75.65 | 75.00 | 75.65 | 75.55 | 59 |
| Feb 11, 2025 | 76.49 | 77.05 | 76.49 | 77.05 | 76.95 | 2 |
| Feb 10, 2025 | 76.33 | 77.44 | 76.33 | 77.29 | 77.19 | 12 |
| Feb 7, 2025 | 77.33 | 77.33 | 76.41 | 76.41 | 76.31 | 576 |
| Feb 6, 2025 | 77.45 | 77.45 | 77.03 | 77.03 | 76.93 | 12 |
| Feb 5, 2025 | 78.35 | 78.35 | 77.00 | 77.54 | 77.44 | 64 |
| Feb 4, 2025 | 79.40 | 79.40 | 78.20 | 78.20 | 78.10 | 35 |
| Feb 3, 2025 | 80.00 | 80.00 | 78.04 | 79.17 | 79.07 | 92 |
| Jan 31, 2025 | 80.60 | 80.60 | 79.97 | 79.97 | 79.87 | 141 |
| Jan 30, 2025 | 80.10 | 81.24 | 79.64 | 80.28 | 80.18 | 323 |
| Jan 29, 2025 | 79.09 | 79.38 | 79.00 | 79.38 | 79.28 | 190 |
| Jan 28, 2025 | 81.22 | 81.28 | 80.75 | 80.75 | 80.65 | 3,426 |
| Jan 27, 2025 | 81.67 | 81.67 | 81.29 | 81.29 | 81.18 | 4 |
| Jan 24, 2025 | 80.10 | 80.10 | 79.96 | 79.96 | 79.86 | 44 |
| Jan 23, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.08 | - |
| Jan 22, 2025 | 83.14 | 83.19 | 83.14 | 83.19 | 83.08 | 117 |
| Jan 21, 2025 | 83.07 | 83.48 | 83.07 | 83.35 | 83.24 | 9,636 |
| Jan 20, 2025 | 83.55 | 83.98 | 82.18 | 83.98 | 83.87 | 5 |
| Jan 17, 2025 | 85.39 | 85.39 | 82.19 | 83.90 | 83.79 | 418 |
| Jan 16, 2025 | 85.47 | 85.47 | 83.50 | 83.50 | 83.39 | 50 |
| Jan 15, 2025 | 85.90 | 85.92 | 84.90 | 84.95 | 84.84 | 51 |
| Jan 14, 2025 | 85.21 | 85.38 | 84.80 | 85.07 | 84.96 | 310 |
| Jan 13, 2025 | 85.41 | 85.44 | 84.76 | 84.76 | 84.65 | 142 |
| Jan 10, 2025 | 86.30 | 86.45 | 86.30 | 86.30 | 86.19 | 45 |
| Jan 9, 2025 | 87.70 | 87.72 | 87.09 | 87.09 | 86.98 | 4 |
| Jan 8, 2025 | 0.099989 Dividend | |||||
| Jan 8, 2025 | 85.10 | 86.74 | 85.10 | 86.74 | 86.63 | 7 |
| Jan 7, 2025 | 86.90 | 87.39 | 84.15 | 84.15 | 83.94 | 3,351 |
| Jan 6, 2025 | 88.00 | 88.00 | 87.65 | 87.65 | 87.43 | 2 |
| Jan 3, 2025 | 87.90 | 87.93 | 87.90 | 87.93 | 87.71 | 6 |
| Jan 2, 2025 | 90.19 | 90.19 | 88.57 | 88.57 | 88.35 | 8 |
| Dec 30, 2024 | 88.92 | 88.92 | 88.92 | 88.92 | 88.70 | 5 |
| Dec 27, 2024 | 89.88 | 89.88 | 89.88 | 89.88 | 89.66 | 55 |
| Dec 26, 2024 | 89.57 | 90.27 | 89.57 | 90.27 | 90.05 | 278 |
| Dec 23, 2024 | 89.73 | 89.73 | 89.73 | 89.73 | 89.51 | 1 |
| Dec 20, 2024 | 89.21 | 89.21 | 89.21 | 89.21 | 88.99 | 22 |
| Dec 19, 2024 | 89.39 | 89.60 | 89.29 | 89.29 | 89.07 | 179 |
| Dec 18, 2024 | 93.62 | 93.62 | 93.62 | 93.62 | 93.39 | 550 |
| Dec 17, 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.57 | 286 |
| Dec 16, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.29 | - |
| Dec 13, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.29 | - |
| Dec 12, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.29 | 3,229 |
| Dec 11, 2024 | 89.58 | 89.58 | 89.58 | 89.58 | 89.36 | 3 |
| Dec 10, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.14 | - |
| Dec 9, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.14 | - |
| Dec 6, 2024 | 88.36 | 88.36 | 88.36 | 88.36 | 88.14 | - |
| Dec 5, 2024 | 86.53 | 89.04 | 86.53 | 88.36 | 88.14 | 256 |
| Dec 4, 2024 | 87.94 | 88.29 | 87.94 | 88.29 | 88.07 | 35 |
| Dec 3, 2024 | 87.32 | 87.32 | 87.32 | 87.32 | 87.10 | 4 |
| Dec 2, 2024 | 87.84 | 87.88 | 87.03 | 87.32 | 87.10 | 182 |
| Nov 29, 2024 | 88.24 | 88.56 | 86.90 | 87.51 | 87.29 | 354 |
| Nov 28, 2024 | 85.46 | 85.46 | 85.46 | 85.46 | 85.25 | 4 |
| Nov 27, 2024 | 85.36 | 85.43 | 85.36 | 85.43 | 85.22 | 26 |
| Nov 26, 2024 | 84.80 | 84.80 | 84.20 | 84.20 | 83.99 | 4,563 |
| Nov 25, 2024 | 84.86 | 85.60 | 83.55 | 83.92 | 83.71 | 2,815 |
| Nov 22, 2024 | 87.03 | 87.03 | 84.78 | 84.78 | 84.57 | 286 |
| Nov 21, 2024 | 89.80 | 90.21 | 89.80 | 90.21 | 89.99 | 201 |
| Nov 19, 2024 | 84.47 | 84.78 | 84.30 | 84.78 | 84.57 | 302 |
| Nov 18, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.37 | - |
| Nov 14, 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.37 | - |
| Nov 13, 2024 | 94.30 | 94.30 | 93.59 | 93.60 | 93.37 | 6,959 |
| Nov 12, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.78 | - |
| Nov 11, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.78 | 1 |
| Nov 8, 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.49 | 90 |
| Nov 7, 2024 | 85.60 | 85.60 | 85.60 | 85.60 | 85.39 | 150 |
| Nov 6, 2024 | 85.44 | 85.44 | 85.44 | 85.44 | 85.23 | 1 |
| Nov 5, 2024 | 81.38 | 81.38 | 81.38 | 81.38 | 81.18 | - |
| Nov 4, 2024 | 80.93 | 81.38 | 80.93 | 81.38 | 81.18 | 125 |
| Nov 1, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 31, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 30, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 29, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 28, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 25, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 23, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 21, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 18, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 16, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 15, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 14, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 11, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 9, 2024 | 0.094412 Dividend | |||||
| Oct 9, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.81 | - |
| Oct 8, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.72 | - |
| Oct 7, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.72 | - |
| Oct 4, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.72 | - |
| Oct 3, 2024 | 74.90 | 75.00 | 74.90 | 75.00 | 74.72 | 2 |
| Oct 2, 2024 | 75.39 | 75.39 | 75.25 | 75.25 | 74.97 | 55 |
| Oct 1, 2024 | 76.41 | 76.41 | 76.41 | 76.41 | 76.12 | - |
| Sep 30, 2024 | 77.05 | 77.17 | 76.39 | 76.41 | 76.12 | 515 |
| Sep 27, 2024 | 77.60 | 77.60 | 76.66 | 76.66 | 76.37 | 63 |
| Sep 26, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 78.80 | - |
| Sep 25, 2024 | 79.20 | 79.20 | 79.10 | 79.10 | 78.80 | 140 |
| Sep 24, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.61 | - |
| Sep 23, 2024 | 80.91 | 80.91 | 80.91 | 80.91 | 80.61 | - |
| Sep 20, 2024 | 79.95 | 80.91 | 79.95 | 80.91 | 80.61 | 51 |
| Sep 19, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.64 | - |
| Sep 18, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.64 | 1 |
| Sep 17, 2024 | 80.94 | 80.94 | 80.94 | 80.94 | 80.64 | - |
| Sep 16, 2024 | 81.04 | 81.04 | 80.94 | 80.94 | 80.64 | 15,252 |
| Sep 13, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.41 | - |
| Sep 12, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.41 | - |
| Sep 11, 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.41 | 1 |
| Sep 10, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.79 | - |
| Sep 9, 2024 | 78.08 | 78.08 | 78.08 | 78.08 | 77.79 | - |
| Sep 6, 2024 | 78.69 | 78.69 | 78.08 | 78.08 | 77.79 | 124 |
| Sep 5, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.70 | - |
| Sep 4, 2024 | 79.67 | 80.00 | 79.67 | 80.00 | 79.70 | 680 |
| Sep 3, 2024 | 81.76 | 81.76 | 81.20 | 81.20 | 80.90 | 17 |
| Sep 2, 2024 | 80.12 | 80.12 | 80.12 | 80.12 | 79.82 | - |
| Aug 30, 2024 | 81.13 | 81.27 | 79.04 | 80.12 | 79.82 | 1,201 |
| Aug 29, 2024 | 79.64 | 80.58 | 79.64 | 79.64 | 79.34 | 39 |
| Aug 28, 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 78.37 | 100 |
| Aug 27, 2024 | 77.20 | 78.44 | 77.20 | 78.44 | 78.15 | 205 |
| Aug 26, 2024 | 77.42 | 78.76 | 77.36 | 77.36 | 77.07 | 140 |
| Aug 23, 2024 | 84.72 | 84.72 | 76.68 | 77.56 | 77.27 | 2,946 |
| Aug 22, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.42 | - |
| Aug 21, 2024 | 83.73 | 83.73 | 83.73 | 83.73 | 83.42 | 2,283 |
| Aug 20, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.06 | - |
| Aug 19, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.06 | - |
| Aug 16, 2024 | 81.54 | 81.54 | 81.36 | 81.36 | 81.06 | 71 |
| Aug 15, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 77.92 | - |
| Aug 14, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 77.92 | - |
| Aug 13, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 77.92 | - |
| Aug 12, 2024 | 78.21 | 78.21 | 78.21 | 78.21 | 77.92 | 1,100 |
| Aug 9, 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.01 | 1,158 |
| Aug 8, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.35 | 1,158 |
| Aug 7, 2024 | 79.53 | 79.53 | 79.53 | 79.53 | 79.23 | 9,365 |
| Aug 6, 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.06 | - |
| Aug 5, 2024 | 78.93 | 78.93 | 78.35 | 78.35 | 78.06 | 230 |
| Aug 2, 2024 | 82.12 | 82.12 | 82.12 | 82.12 | 81.81 | - |
| Aug 1, 2024 | 83.76 | 84.12 | 82.12 | 82.12 | 81.81 | 214 |
| Jul 31, 2024 | 84.54 | 84.54 | 84.54 | 84.54 | 84.22 | 41,206 |
| Jul 30, 2024 | 81.51 | 81.53 | 81.08 | 81.08 | 80.78 | 32 |
| Jul 29, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.14 | - |
| Jul 26, 2024 | 82.45 | 82.45 | 82.45 | 82.45 | 82.14 | 1 |
| Jul 25, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 79.71 | - |
| Jul 24, 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 79.71 | 10 |
| Jul 23, 2024 | 81.16 | 81.20 | 81.04 | 81.20 | 80.90 | 3,781 |
| Jul 22, 2024 | 80.45 | 81.64 | 80.45 | 81.64 | 81.33 | 18 |
| Jul 19, 2024 | 81.12 | 81.38 | 81.12 | 81.38 | 81.08 | 7 |
| Jul 18, 2024 | 80.63 | 80.63 | 80.40 | 80.52 | 80.22 | 91 |
| Jul 17, 2024 | 82.44 | 82.49 | 82.40 | 82.40 | 82.09 | 6 |
| Jul 16, 2024 | 81.15 | 82.44 | 81.15 | 82.44 | 82.13 | 30 |
| Jul 15, 2024 | 79.82 | 81.52 | 79.82 | 81.24 | 80.94 | 863 |
| Jul 12, 2024 | 79.75 | 79.75 | 79.43 | 79.43 | 79.13 | 143 |
| Jul 11, 2024 | 77.95 | 77.95 | 77.84 | 77.84 | 77.55 | 196 |
| Jul 10, 2024 | 78.19 | 78.19 | 76.76 | 77.56 | 77.27 | 272 |
| Jul 9, 2024 | 0.079519 Dividend | |||||
| Jul 9, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.70 | 42 |
| Jul 8, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.30 | 14 |
| Jul 5, 2024 | 83.33 | 83.33 | 83.33 | 83.33 | 82.94 | 88 |
| Jul 4, 2024 | 83.74 | 83.74 | 83.74 | 83.74 | 83.35 | - |
| Jul 3, 2024 | 83.78 | 83.78 | 83.74 | 83.74 | 83.35 | 3,757 |
| Jul 2, 2024 | 84.41 | 84.41 | 84.41 | 84.41 | 84.01 | 4 |
| Jul 1, 2024 | 83.10 | 83.35 | 83.10 | 83.35 | 82.96 | 29 |
| Jun 28, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 82.99 | 33 |
| Jun 27, 2024 | 81.90 | 81.90 | 81.75 | 81.75 | 81.36 | 47 |
| Jun 26, 2024 | 79.73 | 79.73 | 79.73 | 79.73 | 79.35 | 21 |
| Jun 25, 2024 | 77.44 | 77.75 | 77.31 | 77.75 | 77.38 | 64 |
| Jun 24, 2024 | 76.91 | 76.91 | 76.79 | 76.79 | 76.43 | 63 |
| Jun 21, 2024 | 76.80 | 77.97 | 76.72 | 77.84 | 77.47 | 30,711 |
| Jun 20, 2024 | 75.45 | 76.38 | 75.44 | 76.38 | 76.02 | 69,408 |
| Jun 19, 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.27 | 2 |
| Jun 18, 2024 | 74.57 | 75.20 | 74.57 | 75.10 | 74.75 | 64 |
| Jun 17, 2024 | 72.95 | 74.30 | 72.95 | 74.30 | 73.95 | 9 |
| Jun 14, 2024 | 72.81 | 72.81 | 72.81 | 72.81 | 72.47 | 4 |
| Jun 13, 2024 | 74.03 | 74.03 | 72.38 | 72.64 | 72.30 | 413 |
| Jun 12, 2024 | 73.55 | 73.55 | 72.42 | 72.42 | 72.08 | 46 |
| Jun 11, 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 68.77 | 8 |
| Jun 10, 2024 | 69.31 | 69.31 | 68.95 | 68.95 | 68.63 | 25 |
| Jun 7, 2024 | 68.35 | 69.20 | 68.35 | 69.20 | 68.87 | 37 |
| Jun 6, 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.03 | 22 |
| Jun 5, 2024 | 67.98 | 68.98 | 67.73 | 68.98 | 68.66 | 516 |
| Jun 4, 2024 | 68.17 | 68.58 | 68.17 | 68.58 | 68.26 | 466 |
| Jun 3, 2024 | 68.31 | 68.31 | 67.11 | 67.11 | 66.79 | 6 |
| May 31, 2024 | 67.10 | 67.24 | 66.47 | 67.24 | 66.92 | 643 |
| May 29, 2024 | 71.10 | 71.11 | 70.66 | 70.66 | 70.33 | 2,794 |
| May 28, 2024 | 70.94 | 70.94 | 69.80 | 70.06 | 69.73 | 125 |
| May 27, 2024 | 70.52 | 70.59 | 70.52 | 70.59 | 70.26 | 2 |
| May 24, 2024 | 69.00 | 71.64 | 69.00 | 71.25 | 70.91 | 552 |
| May 23, 2024 | 78.70 | 78.70 | 78.52 | 78.52 | 78.15 | 389 |
| May 22, 2024 | 78.55 | 78.55 | 78.55 | 78.55 | 78.18 | 9 |
| May 21, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.54 | - |
| May 20, 2024 | 77.57 | 77.91 | 77.57 | 77.91 | 77.54 | 82 |
| May 17, 2024 | 76.57 | 76.70 | 76.57 | 76.70 | 76.34 | 19 |
| May 16, 2024 | 76.18 | 76.18 | 76.18 | 76.18 | 75.82 | 1 |
| May 15, 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.18 | 2 |
| May 14, 2024 | 73.64 | 74.22 | 73.45 | 74.22 | 73.87 | 69 |
| May 13, 2024 | 73.62 | 73.62 | 73.62 | 73.62 | 73.27 | 11 |
| May 10, 2024 | 74.48 | 74.48 | 74.46 | 74.46 | 74.11 | 5 |
| May 9, 2024 | 73.38 | 73.38 | 73.38 | 73.38 | 73.03 | 38 |
| May 8, 2024 | 73.00 | 73.03 | 73.00 | 73.03 | 72.69 | 101 |
| May 7, 2024 | 71.59 | 73.83 | 71.59 | 73.61 | 73.26 | 29 |
| May 6, 2024 | 73.38 | 73.38 | 72.68 | 73.06 | 72.72 | 23 |
| May 3, 2024 | 72.68 | 72.68 | 72.43 | 72.62 | 72.28 | 308 |
| May 2, 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.24 | 24 |
| Apr 30, 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.05 | 32 |
| Apr 29, 2024 | 74.45 | 75.01 | 73.92 | 73.92 | 73.57 | 1,324 |
Related Tickers
SGK1.MU Sage Group (The) PLC
14.17
+1.43%
SGK1.DU Sage Group (The) PLC
14.05
+0.11%
SGEl.XC
SAPS.NE SAP SE
22.71
+3.18%
CDNS.MX Cadence Design Systems, Inc.
5,611.00
0.00%
CDS.F Cadence Design Systems, Inc.
252.70
+1.02%
UBER.NE Uber Technologies, Inc.
47.57
+0.89%
LYTHF Lytus Technologies Holdings PTV. Ltd.
0.0212
+0.95%
DSG.TO The Descartes Systems Group Inc.
146.26
+0.05%
OTEX.TO Open Text Corporation
37.38
-0.08%