Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
673.40
+10.23 (1.54%)
Aug 28, 2025, 12:30 PM - Market open

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025663.66671.99661.98672.05-1.34%761,265
Aug 27, 2025661.80664.33654.36663.17663.170.55%1,690,649
Aug 26, 2025658.00666.42656.44659.54659.540.39%3,762,904
Aug 25, 2025664.99670.43655.75656.96656.96-0.86%2,201,545
Aug 22, 2025655.00670.39642.52662.66662.66-5.03%6,368,783
Aug 21, 2025697.01701.00692.83697.76697.76-0.20%2,511,470
Aug 20, 2025703.98705.10695.69699.15699.15-0.27%2,096,174
Aug 19, 2025715.08719.10698.77701.03701.03-2.26%2,582,140
Aug 18, 2025717.10721.54714.85717.21717.210.07%1,629,206
Aug 15, 2025712.34720.09707.50716.74716.740.86%1,751,759
Aug 14, 2025711.99715.98706.12710.64710.64-0.15%1,241,082
Aug 13, 2025713.48717.55703.96711.71711.71-0.25%1,602,575
Aug 12, 2025707.14714.47699.06713.48713.481.05%2,146,119
Aug 11, 2025747.62750.55702.68706.09706.09-5.73%3,195,318
Aug 8, 2025760.50762.48747.25749.00749.00-1.66%1,670,272
Aug 7, 2025783.48786.28752.04761.61761.61-2.29%1,436,107
Aug 6, 2025773.87779.67765.68779.47779.471.33%1,154,702
Aug 5, 2025785.42794.09767.92769.27769.27-1.99%1,258,098
Aug 4, 2025784.18790.54781.31784.87784.871.12%1,484,408
Aug 1, 2025786.14787.37772.35776.15776.15-1.14%1,490,139
Jul 31, 2025807.15807.15783.94785.13785.13-2.76%1,779,124
Jul 30, 2025804.87813.70800.96807.39807.390.13%1,606,359
Jul 29, 2025804.48807.93794.83806.34806.340.95%1,693,859
Jul 28, 2025785.03800.50783.00798.73798.731.63%1,933,303
Jul 25, 2025782.91790.50780.50785.95785.950.61%1,406,405
Jul 24, 2025778.00784.17775.28781.21781.210.67%1,379,993
Jul 23, 2025765.79778.06759.53776.00776.001.20%1,940,028
Jul 22, 2025767.45771.12760.30766.78766.780.40%1,027,593
Jul 21, 2025753.99767.93751.51763.69763.691.47%1,411,879
Jul 18, 2025763.23763.23750.84752.63752.63-0.36%1,509,368
Jul 17, 2025749.21756.45748.91755.37755.370.62%1,071,318
Jul 16, 2025751.80751.80742.39750.72750.720.64%1,263,273
Jul 15, 2025750.91754.50742.89745.95745.95-0.90%1,452,592
Jul 14, 2025749.59758.86747.50752.75752.750.65%1,115,103
Jul 11, 2025745.55751.86743.50747.90747.90-1,048,009
Jul 10, 2025768.43769.98745.13747.90747.90-2.82%1,783,866
Jul 9, 2025782.67783.00766.05769.59768.52-1.52%1,486,556
Jul 8, 2025784.57784.62775.84781.48780.40-0.27%1,437,654
Jul 7, 2025780.27788.13778.76783.61782.520.38%1,295,975
Jul 3, 2025777.57784.54776.69780.64779.560.90%822,973
Jul 2, 2025773.90775.33765.91773.70772.63-0.76%1,493,358
Jul 1, 2025788.70790.60765.81779.61778.53-1.02%1,923,874
Jun 30, 2025782.52790.50779.13787.63786.541.42%1,947,243
Jun 27, 2025771.16787.22771.16776.57775.490.48%2,051,782
Jun 26, 2025759.38773.38758.53772.86771.791.98%1,420,073
Jun 25, 2025758.06759.62751.06757.86756.81-0.15%1,531,125
Jun 24, 2025769.14771.14758.14759.03757.98-0.46%1,900,553
Jun 23, 2025759.67765.00754.40762.55761.490.19%1,223,415
Jun 20, 2025760.66762.39755.05761.14760.080.84%2,709,424
Jun 18, 2025762.37765.59750.38754.83753.78-1.32%2,223,563