Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 639.99
-9.53 (-1.47%)
At close: Nov 7, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 658.18 | 658.18 | 633.47 | 636.41 | 636.41 | -2.02% | 552 |
| Nov 6, 2025 | 653.66 | 660.72 | 640.57 | 649.52 | 649.52 | -0.84% | 688 |
| Nov 5, 2025 | 663.00 | 671.00 | 654.17 | 655.00 | 655.00 | -0.11% | 278 |
| Nov 4, 2025 | 671.88 | 676.19 | 653.17 | 655.72 | 655.72 | -2.32% | 1,622 |
| Nov 3, 2025 | 669.90 | 676.64 | 660.00 | 671.27 | 671.27 | 0.99% | 2,245 |
| Oct 31, 2025 | 655.92 | 665.19 | 649.13 | 664.67 | 664.67 | 1.16% | 201 |
| Oct 30, 2025 | 657.68 | 665.21 | 645.00 | 657.07 | 657.07 | 0.93% | 358 |
| Oct 29, 2025 | 680.40 | 683.68 | 649.54 | 651.02 | 651.02 | -4.64% | 397 |
| Oct 28, 2025 | 681.70 | 690.60 | 679.79 | 682.73 | 682.73 | -0.23% | 807 |
| Oct 27, 2025 | 681.16 | 688.36 | 677.29 | 684.29 | 684.29 | -0.42% | 1,547 |
| Oct 24, 2025 | 677.09 | 687.46 | 673.30 | 687.21 | 687.21 | 1.72% | 349 |
| Oct 23, 2025 | 673.13 | 677.68 | 670.00 | 675.61 | 675.61 | 0.62% | 428 |
| Oct 22, 2025 | 676.23 | 682.19 | 669.97 | 671.42 | 671.42 | -0.08% | 1,224 |
| Oct 21, 2025 | 666.13 | 676.41 | 660.32 | 671.95 | 671.95 | 0.67% | 642 |
| Oct 20, 2025 | 666.90 | 668.33 | 659.17 | 667.48 | 667.48 | 1.46% | 154 |
| Oct 17, 2025 | 644.50 | 659.78 | 642.89 | 657.90 | 657.90 | 2.00% | 732 |
| Oct 16, 2025 | 656.92 | 659.85 | 645.00 | 645.00 | 645.00 | -0.55% | 2,835 |
| Oct 15, 2025 | 659.80 | 664.00 | 648.59 | 648.59 | 648.59 | -1.61% | 738 |
| Oct 14, 2025 | 655.60 | 659.20 | 645.50 | 659.20 | 659.20 | 0.66% | 357 |
| Oct 13, 2025 | 653.28 | 654.90 | 642.00 | 654.90 | 654.90 | 1.64% | 737 |
| Oct 10, 2025 | 646.90 | 652.25 | 642.77 | 644.35 | 644.35 | -0.78% | 871 |
| Oct 9, 2025 | 658.00 | 658.00 | 643.67 | 649.40 | 649.40 | -1.45% | 1,418 |
| Oct 8, 2025 | 660.00 | 663.77 | 655.55 | 658.96 | 657.76 | 0.55% | 680 |
| Oct 7, 2025 | 671.76 | 675.00 | 654.80 | 655.33 | 654.13 | -1.99% | 775 |
| Oct 6, 2025 | 694.58 | 694.58 | 658.50 | 668.62 | 667.40 | -2.37% | 1,925 |
| Oct 3, 2025 | 681.11 | 688.25 | 677.06 | 684.85 | 683.60 | 1.22% | 659 |
| Oct 2, 2025 | 679.61 | 680.43 | 668.07 | 676.62 | 675.39 | -0.53% | 992 |
| Oct 1, 2025 | 679.84 | 684.74 | 675.00 | 680.26 | 679.02 | -0.67% | 2,757 |
| Sep 30, 2025 | 697.02 | 701.66 | 684.83 | 684.83 | 683.58 | -1.14% | 325 |
| Sep 29, 2025 | 700.98 | 703.78 | 691.65 | 692.70 | 691.44 | -0.21% | 1,472 |
| Sep 26, 2025 | 695.00 | 697.81 | 689.00 | 694.13 | 692.87 | 1.53% | 1,099 |
| Sep 25, 2025 | 685.83 | 695.74 | 682.51 | 683.70 | 682.46 | -1.30% | 478 |
| Sep 24, 2025 | 704.78 | 704.78 | 688.97 | 692.74 | 691.48 | -0.33% | 447 |
| Sep 23, 2025 | 703.00 | 703.33 | 695.00 | 695.06 | 693.79 | -0.64% | 1,196 |
| Sep 22, 2025 | 686.53 | 700.13 | 685.13 | 699.57 | 698.30 | 1.85% | 888 |
| Sep 19, 2025 | 675.16 | 699.47 | 675.16 | 686.84 | 685.59 | 0.18% | 567 |
| Sep 18, 2025 | 666.00 | 690.14 | 664.32 | 685.62 | 684.37 | 2.96% | 1,415 |
| Sep 17, 2025 | 655.00 | 665.91 | 653.68 | 665.91 | 664.70 | 2.93% | 1,095 |
| Sep 16, 2025 | 651.94 | 653.84 | 644.63 | 646.98 | 645.80 | 0.22% | 7,602 |
| Sep 15, 2025 | 653.50 | 653.51 | 640.41 | 645.57 | 644.39 | -0.15% | 1,056 |
| Sep 12, 2025 | 662.40 | 662.40 | 645.56 | 646.55 | 645.37 | -2.30% | 610 |
| Sep 11, 2025 | 660.29 | 666.30 | 658.02 | 661.80 | 660.60 | 0.94% | 1,041 |
| Sep 10, 2025 | 667.68 | 669.90 | 653.81 | 655.65 | 654.46 | -1.66% | 888 |
| Sep 9, 2025 | 671.68 | 673.70 | 664.81 | 666.69 | 665.47 | -0.93% | 7,186 |
| Sep 8, 2025 | 676.74 | 679.17 | 668.45 | 672.92 | 671.70 | 0.83% | 855 |
| Sep 5, 2025 | 667.99 | 676.92 | 663.00 | 667.37 | 666.16 | -0.33% | 349 |
| Sep 4, 2025 | 662.95 | 671.80 | 659.77 | 669.58 | 668.36 | 1.43% | 2,185 |
| Sep 3, 2025 | 658.65 | 667.48 | 658.65 | 660.13 | 658.93 | -0.29% | 689 |
| Sep 2, 2025 | 669.00 | 669.00 | 653.73 | 662.05 | 660.84 | -1.12% | 11,245 |
| Aug 29, 2025 | 668.00 | 673.17 | 665.50 | 669.57 | 668.35 | -0.11% | 966 |