Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
757.86
-1.17 (-0.15%)
Jun 25, 2025, 4:00 PM - Market closed
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 758.06 | 759.62 | 751.06 | 757.86 | 757.86 | -0.15% | 1,531,125 |
| Jun 24, 2025 | 769.14 | 771.14 | 758.14 | 759.03 | 759.03 | -0.46% | 1,900,553 |
| Jun 23, 2025 | 759.67 | 765.00 | 754.40 | 762.55 | 762.55 | 0.19% | 1,223,415 |
| Jun 20, 2025 | 760.66 | 762.39 | 755.05 | 761.14 | 761.14 | 0.84% | 2,709,424 |
| Jun 18, 2025 | 762.37 | 765.59 | 750.38 | 754.83 | 754.83 | -1.32% | 2,223,563 |
| Jun 17, 2025 | 768.46 | 769.64 | 761.65 | 764.90 | 764.90 | -0.41% | 1,344,572 |
| Jun 16, 2025 | 761.82 | 769.92 | 757.57 | 768.08 | 768.08 | 1.87% | 1,428,925 |
| Jun 13, 2025 | 758.73 | 763.01 | 752.34 | 753.98 | 753.98 | -1.60% | 1,148,121 |
| Jun 12, 2025 | 763.35 | 770.77 | 763.35 | 766.21 | 766.21 | 0.19% | 1,300,228 |
| Jun 11, 2025 | 758.81 | 765.46 | 754.53 | 764.75 | 764.75 | 0.35% | 1,276,526 |
| Jun 10, 2025 | 762.36 | 766.19 | 754.11 | 762.10 | 762.10 | -0.30% | 1,422,939 |
| Jun 9, 2025 | 770.22 | 772.00 | 762.64 | 764.38 | 764.38 | -0.93% | 1,342,425 |
| Jun 6, 2025 | 770.14 | 771.86 | 764.27 | 771.58 | 771.58 | 0.64% | 1,475,468 |
| Jun 5, 2025 | 766.07 | 773.45 | 763.81 | 766.64 | 766.64 | -0.02% | 1,242,613 |
| Jun 4, 2025 | 762.33 | 768.06 | 762.00 | 766.81 | 766.81 | 0.28% | 1,280,998 |
| Jun 3, 2025 | 762.83 | 768.09 | 758.16 | 764.66 | 764.66 | -0.04% | 1,526,890 |
| Jun 2, 2025 | 750.55 | 765.08 | 748.34 | 764.99 | 764.99 | 1.53% | 1,870,212 |
| May 30, 2025 | 760.00 | 761.02 | 747.27 | 753.47 | 753.47 | -0.50% | 2,887,265 |
| May 29, 2025 | 759.50 | 759.50 | 746.81 | 757.22 | 757.22 | 0.37% | 1,589,803 |
| May 28, 2025 | 752.00 | 758.77 | 751.00 | 754.45 | 754.45 | 0.33% | 2,504,604 |
| May 27, 2025 | 724.51 | 751.96 | 722.45 | 751.96 | 751.96 | 4.42% | 4,080,004 |
| May 23, 2025 | 720.00 | 734.18 | 714.00 | 720.13 | 720.13 | 8.12% | 5,327,730 |
| May 22, 2025 | 662.51 | 670.56 | 659.00 | 666.07 | 666.07 | 0.92% | 2,301,181 |
| May 21, 2025 | 668.74 | 671.07 | 659.61 | 659.98 | 659.98 | -1.67% | 1,478,998 |
| May 20, 2025 | 665.38 | 671.50 | 663.23 | 671.16 | 671.16 | 0.04% | 1,047,746 |
| May 19, 2025 | 666.46 | 675.00 | 663.20 | 670.86 | 670.86 | 0.09% | 1,327,858 |
| May 16, 2025 | 672.81 | 672.81 | 662.19 | 670.28 | 670.28 | 1.36% | 1,555,209 |
| May 15, 2025 | 654.32 | 665.37 | 652.16 | 661.31 | 661.31 | 1.30% | 1,548,947 |
| May 14, 2025 | 656.00 | 660.47 | 652.11 | 652.83 | 652.83 | -0.60% | 1,948,097 |
| May 13, 2025 | 660.44 | 661.39 | 651.73 | 656.80 | 656.80 | -0.83% | 1,560,660 |
| May 12, 2025 | 665.00 | 670.60 | 654.92 | 662.30 | 662.30 | 1.29% | 1,842,163 |
| May 9, 2025 | 655.26 | 658.19 | 650.07 | 653.88 | 653.88 | -0.34% | 1,158,833 |
| May 8, 2025 | 643.53 | 662.49 | 641.31 | 656.08 | 656.08 | 2.33% | 2,059,822 |
| May 7, 2025 | 626.60 | 642.47 | 626.60 | 641.14 | 641.14 | 2.33% | 1,650,609 |
| May 6, 2025 | 625.50 | 633.91 | 622.94 | 626.55 | 626.55 | -0.89% | 905,847 |
| May 5, 2025 | 630.67 | 641.51 | 629.39 | 632.18 | 632.18 | 0.08% | 1,434,251 |
| May 2, 2025 | 633.46 | 636.81 | 627.55 | 631.68 | 631.68 | 1.36% | 1,367,396 |
| May 1, 2025 | 624.50 | 635.18 | 622.42 | 623.19 | 623.19 | -0.68% | 1,449,899 |
| Apr 30, 2025 | 614.09 | 629.31 | 610.22 | 627.47 | 627.47 | 0.69% | 1,315,433 |
| Apr 29, 2025 | 618.68 | 624.19 | 616.08 | 623.15 | 623.15 | 0.80% | 843,516 |
| Apr 28, 2025 | 623.32 | 628.60 | 614.57 | 618.23 | 618.23 | -0.94% | 1,357,283 |
| Apr 25, 2025 | 616.06 | 625.21 | 612.98 | 624.12 | 624.12 | 1.51% | 1,540,649 |
| Apr 24, 2025 | 598.83 | 617.10 | 596.67 | 614.83 | 614.83 | 3.15% | 1,600,997 |
| Apr 23, 2025 | 597.00 | 608.73 | 593.81 | 596.05 | 596.05 | 2.14% | 1,744,846 |
| Apr 22, 2025 | 574.19 | 584.84 | 571.47 | 583.56 | 583.56 | 2.59% | 1,467,459 |
| Apr 21, 2025 | 578.43 | 581.37 | 559.10 | 568.84 | 568.84 | -2.83% | 1,502,690 |
| Apr 17, 2025 | 592.00 | 593.91 | 584.83 | 585.38 | 585.38 | -0.46% | 1,642,864 |
| Apr 16, 2025 | 587.65 | 598.07 | 581.08 | 588.08 | 588.08 | -1.01% | 1,985,470 |
| Apr 15, 2025 | 598.97 | 600.56 | 591.35 | 594.08 | 594.08 | 0.09% | 1,178,156 |
| Apr 14, 2025 | 600.00 | 600.00 | 585.82 | 593.55 | 593.55 | 1.11% | 1,227,398 |