Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	666.66	677.14	665.22	669.79	669.79	0.21%	528
Dec 18, 2025	663.39	675.65	657.81	668.38	668.38	0.36%	2,835
Dec 17, 2025	667.54	675.37	664.49	666.01	666.01	-0.32%	823
Dec 16, 2025	653.08	668.46	648.21	668.18	668.18	2.21%	757
Dec 15, 2025	672.89	679.07	653.71	653.71	653.71	-2.39%	2,219
Dec 12, 2025	676.20	680.14	669.69	669.69	669.69	-1.01%	560
Dec 11, 2025	656.00	677.06	655.71	676.49	676.49	2.87%	1,916
Dec 10, 2025	655.69	664.01	648.37	657.62	657.62	0.71%	268
Dec 9, 2025	654.87	661.16	651.00	652.99	652.99	-0.57%	3,166
Dec 8, 2025	673.60	679.99	655.29	656.72	656.72	-2.53%	519
Dec 5, 2025	664.67	673.76	655.44	673.76	673.76	2.31%	638
Dec 4, 2025	647.01	658.54	642.64	658.54	658.54	2.18%	577
Dec 3, 2025	636.00	645.94	628.01	644.48	644.48	1.98%	1,027
Dec 2, 2025	629.15	636.30	624.30	631.98	631.98	-0.23%	14,334
Dec 1, 2025	634.35	640.00	628.00	633.46	633.46	-0.11%	1,131
Nov 28, 2025	631.27	634.53	626.79	634.17	634.17	0.76%	2,822
Nov 26, 2025	649.63	655.84	619.76	629.38	629.38	-3.34%	3,473
Nov 25, 2025	650.43	658.13	640.25	651.10	651.10	-1.11%	2,006
Nov 24, 2025	661.02	674.12	647.87	658.40	658.40	-2.14%	16,952
Nov 21, 2025	659.30	685.00	652.31	672.81	672.81	4.65%	2,070
Nov 20, 2025	659.19	667.68	642.89	642.89	642.89	-1.44%	675
Nov 19, 2025	646.41	656.89	645.00	652.25	652.25	0.52%	377
Nov 18, 2025	644.61	686.05	642.96	648.90	648.90	0.35%	949
Nov 17, 2025	663.91	666.61	646.61	646.61	646.61	-2.34%	965
Nov 14, 2025	651.69	666.35	640.00	662.07	662.07	1.76%	815
Nov 13, 2025	660.73	662.55	649.77	650.63	650.63	-1.24%	718
Nov 12, 2025	653.99	660.14	651.51	658.81	658.81	0.51%	909
Nov 11, 2025	656.71	657.07	649.13	655.45	655.45	0.36%	141
Nov 10, 2025	652.08	655.37	646.22	653.07	653.07	2.04%	1,110
Nov 7, 2025	658.18	658.18	633.47	639.99	639.99	-1.47%	571
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	671.26	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