Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
755.37
+4.65 (0.62%)
Jul 17, 2025, 4:00 PM - Market closed
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 749.21 | 756.45 | 748.91 | 755.37 | 755.37 | 0.62% | 1,070,141 |
| Jul 16, 2025 | 751.80 | 751.80 | 742.39 | 750.72 | 750.72 | 0.64% | 1,263,273 |
| Jul 15, 2025 | 750.91 | 754.50 | 742.89 | 745.95 | 745.95 | -0.90% | 1,452,592 |
| Jul 14, 2025 | 749.59 | 758.86 | 747.50 | 752.75 | 752.75 | 0.65% | 1,115,103 |
| Jul 11, 2025 | 745.55 | 751.86 | 743.50 | 747.90 | 747.90 | - | 1,048,009 |
| Jul 10, 2025 | 768.43 | 769.98 | 745.13 | 747.90 | 747.90 | -2.82% | 1,783,866 |
| Jul 9, 2025 | 782.67 | 783.00 | 766.05 | 769.59 | 768.52 | -1.52% | 1,486,556 |
| Jul 8, 2025 | 784.57 | 784.62 | 775.84 | 781.48 | 780.40 | -0.27% | 1,437,654 |
| Jul 7, 2025 | 780.27 | 788.13 | 778.76 | 783.61 | 782.52 | 0.38% | 1,295,975 |
| Jul 3, 2025 | 777.57 | 784.54 | 776.69 | 780.64 | 779.56 | 0.90% | 822,973 |
| Jul 2, 2025 | 773.90 | 775.33 | 765.91 | 773.70 | 772.63 | -0.76% | 1,493,358 |
| Jul 1, 2025 | 788.70 | 790.60 | 765.81 | 779.61 | 778.53 | -1.02% | 1,923,874 |
| Jun 30, 2025 | 782.52 | 790.50 | 779.13 | 787.63 | 786.54 | 1.42% | 1,947,243 |
| Jun 27, 2025 | 771.16 | 787.22 | 771.16 | 776.57 | 775.49 | 0.48% | 2,051,782 |
| Jun 26, 2025 | 759.38 | 773.38 | 758.53 | 772.86 | 771.79 | 1.98% | 1,420,073 |
| Jun 25, 2025 | 758.06 | 759.62 | 751.06 | 757.86 | 756.81 | -0.15% | 1,531,125 |
| Jun 24, 2025 | 769.14 | 771.14 | 758.14 | 759.03 | 757.98 | -0.46% | 1,900,553 |
| Jun 23, 2025 | 759.67 | 765.00 | 754.40 | 762.55 | 761.49 | 0.19% | 1,223,415 |
| Jun 20, 2025 | 760.66 | 762.39 | 755.05 | 761.14 | 760.08 | 0.84% | 2,709,424 |
| Jun 18, 2025 | 762.37 | 765.59 | 750.38 | 754.83 | 753.78 | -1.32% | 2,223,563 |
| Jun 17, 2025 | 768.46 | 769.64 | 761.65 | 764.90 | 763.84 | -0.41% | 1,344,572 |
| Jun 16, 2025 | 761.82 | 769.92 | 757.57 | 768.08 | 767.01 | 1.87% | 1,428,925 |
| Jun 13, 2025 | 758.73 | 763.01 | 752.34 | 753.98 | 752.93 | -1.60% | 1,148,121 |
| Jun 12, 2025 | 763.35 | 770.77 | 763.35 | 766.21 | 765.15 | 0.19% | 1,300,228 |
| Jun 11, 2025 | 758.81 | 765.46 | 754.53 | 764.75 | 763.69 | 0.35% | 1,276,526 |
| Jun 10, 2025 | 762.36 | 766.19 | 754.11 | 762.10 | 761.04 | -0.30% | 1,422,939 |
| Jun 9, 2025 | 770.22 | 772.00 | 762.64 | 764.38 | 763.32 | -0.93% | 1,342,425 |
| Jun 6, 2025 | 770.14 | 771.86 | 764.27 | 771.58 | 770.51 | 0.64% | 1,475,468 |
| Jun 5, 2025 | 766.07 | 773.45 | 763.81 | 766.64 | 765.58 | -0.02% | 1,242,613 |
| Jun 4, 2025 | 762.33 | 768.06 | 762.00 | 766.81 | 765.75 | 0.28% | 1,280,998 |
| Jun 3, 2025 | 762.83 | 768.09 | 758.16 | 764.66 | 763.60 | -0.04% | 1,526,890 |
| Jun 2, 2025 | 750.55 | 765.08 | 748.34 | 764.99 | 763.93 | 1.53% | 1,870,212 |
| May 30, 2025 | 760.00 | 761.02 | 747.27 | 753.47 | 752.42 | -0.50% | 2,887,265 |
| May 29, 2025 | 759.50 | 759.50 | 746.81 | 757.22 | 756.17 | 0.37% | 1,589,803 |
| May 28, 2025 | 752.00 | 758.77 | 751.00 | 754.45 | 753.40 | 0.33% | 2,504,604 |
| May 27, 2025 | 724.51 | 751.96 | 722.45 | 751.96 | 750.92 | 4.42% | 4,080,004 |
| May 23, 2025 | 720.00 | 734.18 | 714.00 | 720.13 | 719.13 | 8.12% | 5,327,730 |
| May 22, 2025 | 662.51 | 670.56 | 659.00 | 666.07 | 665.15 | 0.92% | 2,301,181 |
| May 21, 2025 | 668.74 | 671.07 | 659.61 | 659.98 | 659.06 | -1.67% | 1,478,998 |
| May 20, 2025 | 665.38 | 671.50 | 663.23 | 671.16 | 670.23 | 0.04% | 1,047,746 |
| May 19, 2025 | 666.46 | 675.00 | 663.20 | 670.86 | 669.93 | 0.09% | 1,327,858 |
| May 16, 2025 | 672.81 | 672.81 | 662.19 | 670.28 | 669.35 | 1.36% | 1,555,209 |
| May 15, 2025 | 654.32 | 665.37 | 652.16 | 661.31 | 660.39 | 1.30% | 1,548,947 |
| May 14, 2025 | 656.00 | 660.47 | 652.11 | 652.83 | 651.92 | -0.60% | 1,948,097 |
| May 13, 2025 | 660.44 | 661.39 | 651.73 | 656.80 | 655.89 | -0.83% | 1,560,660 |
| May 12, 2025 | 665.00 | 670.60 | 654.92 | 662.30 | 661.38 | 1.29% | 1,842,163 |
| May 9, 2025 | 655.26 | 658.19 | 650.07 | 653.88 | 652.97 | -0.34% | 1,158,833 |
| May 8, 2025 | 643.53 | 662.49 | 641.31 | 656.08 | 655.17 | 2.33% | 2,059,822 |
| May 7, 2025 | 626.60 | 642.47 | 626.60 | 641.14 | 640.25 | 2.33% | 1,650,609 |
| May 6, 2025 | 625.50 | 633.91 | 622.94 | 626.55 | 625.68 | -0.89% | 905,847 |