Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
656.18
+0.14 (0.02%)
At close: Oct 30, 2025, 4:00 PM EDT
652.00
-4.18 (-0.64%)
After-hours: Oct 30, 2025, 7:59 PM EDT
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 653.08 | 665.93 | 652.50 | 656.18 | 656.18 | 0.02% | 1,430,219 |
| Oct 29, 2025 | 667.58 | 669.62 | 649.10 | 656.04 | 656.04 | -3.37% | 1,990,883 |
| Oct 28, 2025 | 684.73 | 688.90 | 678.25 | 678.93 | 678.93 | -0.65% | 1,103,280 |
| Oct 27, 2025 | 686.97 | 689.17 | 677.29 | 683.39 | 683.39 | 0.04% | 1,318,458 |
| Oct 24, 2025 | 684.26 | 688.00 | 680.22 | 683.09 | 683.09 | 0.79% | 1,027,750 |
| Oct 23, 2025 | 671.46 | 680.98 | 669.56 | 677.72 | 677.72 | 1.04% | 1,474,344 |
| Oct 22, 2025 | 674.20 | 682.47 | 670.43 | 670.77 | 670.77 | -0.63% | 1,272,115 |
| Oct 21, 2025 | 665.67 | 676.88 | 661.00 | 675.04 | 675.04 | 1.54% | 1,201,672 |
| Oct 20, 2025 | 663.28 | 668.86 | 658.49 | 664.77 | 664.77 | 0.51% | 1,205,806 |
| Oct 17, 2025 | 647.57 | 662.27 | 646.84 | 661.39 | 661.39 | 2.23% | 1,812,852 |
| Oct 16, 2025 | 659.21 | 659.40 | 642.74 | 646.99 | 646.99 | -0.87% | 1,248,245 |
| Oct 15, 2025 | 657.10 | 657.42 | 647.76 | 652.69 | 652.69 | -0.68% | 1,693,137 |
| Oct 14, 2025 | 645.82 | 660.71 | 644.45 | 657.16 | 657.16 | 0.23% | 1,243,673 |
| Oct 13, 2025 | 643.20 | 656.47 | 642.64 | 655.68 | 655.68 | 2.16% | 1,345,134 |
| Oct 10, 2025 | 645.40 | 653.18 | 641.23 | 641.79 | 641.79 | -0.49% | 3,059,279 |
| Oct 9, 2025 | 655.00 | 658.00 | 643.16 | 644.92 | 644.92 | -1.96% | 1,698,742 |
| Oct 8, 2025 | 659.57 | 664.00 | 655.23 | 657.80 | 656.58 | -0.03% | 1,699,880 |
| Oct 7, 2025 | 670.92 | 671.73 | 654.34 | 657.99 | 656.77 | -1.81% | 1,597,796 |
| Oct 6, 2025 | 667.02 | 676.17 | 658.33 | 670.09 | 668.85 | -1.45% | 2,538,399 |
| Oct 3, 2025 | 677.06 | 688.37 | 677.06 | 679.94 | 678.68 | -0.28% | 1,293,991 |
| Oct 2, 2025 | 676.77 | 682.95 | 668.36 | 681.86 | 680.59 | 0.35% | 2,289,181 |
| Oct 1, 2025 | 679.84 | 686.19 | 674.08 | 679.50 | 678.24 | -0.50% | 2,151,746 |
| Sep 30, 2025 | 697.02 | 702.12 | 680.12 | 682.91 | 681.64 | -1.70% | 2,378,585 |
| Sep 29, 2025 | 700.05 | 703.96 | 691.47 | 694.69 | 693.40 | -0.51% | 1,816,626 |
| Sep 26, 2025 | 692.69 | 700.00 | 690.22 | 698.26 | 696.96 | 0.81% | 1,480,538 |
| Sep 25, 2025 | 691.59 | 695.79 | 683.53 | 692.68 | 691.39 | -0.30% | 1,547,964 |
| Sep 24, 2025 | 703.71 | 703.71 | 688.96 | 694.79 | 693.50 | -0.63% | 1,727,862 |
| Sep 23, 2025 | 699.80 | 702.54 | 694.22 | 699.18 | 697.88 | -0.41% | 2,400,102 |
| Sep 22, 2025 | 686.53 | 705.08 | 685.55 | 702.09 | 700.79 | 2.06% | 2,403,634 |
| Sep 19, 2025 | 692.86 | 700.00 | 682.96 | 687.92 | 686.64 | 1.92% | 4,226,681 |
| Sep 18, 2025 | 667.08 | 693.38 | 665.54 | 674.96 | 673.71 | 1.85% | 3,006,935 |
| Sep 17, 2025 | 653.68 | 666.03 | 652.50 | 662.68 | 661.45 | 1.75% | 1,861,297 |
| Sep 16, 2025 | 651.84 | 655.11 | 644.46 | 651.30 | 650.09 | - | 1,578,399 |
| Sep 15, 2025 | 647.36 | 652.64 | 640.26 | 651.33 | 650.12 | 0.82% | 2,187,128 |
| Sep 12, 2025 | 658.46 | 660.40 | 645.31 | 646.03 | 644.83 | -2.19% | 2,202,314 |
| Sep 11, 2025 | 660.29 | 666.39 | 656.91 | 660.52 | 659.29 | 0.65% | 2,201,251 |
| Sep 10, 2025 | 669.39 | 670.00 | 653.35 | 656.26 | 655.04 | -2.18% | 2,789,681 |
| Sep 9, 2025 | 669.31 | 673.70 | 664.76 | 670.89 | 669.64 | -0.12% | 1,254,945 |
| Sep 8, 2025 | 676.58 | 679.40 | 667.96 | 671.68 | 670.43 | -0.17% | 1,558,832 |
| Sep 5, 2025 | 672.22 | 677.00 | 667.25 | 672.82 | 671.57 | 0.68% | 1,614,148 |
| Sep 4, 2025 | 665.00 | 671.81 | 659.23 | 668.29 | 667.05 | -0.06% | 1,719,255 |
| Sep 3, 2025 | 665.29 | 669.92 | 658.31 | 668.68 | 667.44 | 1.01% | 1,978,201 |
| Sep 2, 2025 | 655.26 | 664.67 | 655.08 | 661.99 | 660.76 | -0.75% | 1,680,258 |
| Aug 29, 2025 | 668.20 | 673.74 | 664.35 | 667.00 | 665.76 | -0.18% | 1,594,293 |
| Aug 28, 2025 | 663.66 | 674.62 | 661.98 | 668.20 | 666.96 | 0.76% | 2,071,113 |
| Aug 27, 2025 | 661.80 | 664.33 | 654.36 | 663.17 | 661.94 | 0.55% | 1,690,649 |
| Aug 26, 2025 | 658.00 | 666.42 | 656.44 | 659.54 | 658.32 | 0.39% | 3,762,904 |
| Aug 25, 2025 | 664.99 | 670.43 | 655.75 | 656.96 | 655.74 | -0.86% | 2,201,545 |
| Aug 22, 2025 | 655.00 | 670.39 | 642.52 | 662.66 | 661.43 | -5.03% | 6,368,783 |
| Aug 21, 2025 | 697.01 | 701.00 | 692.83 | 697.76 | 696.46 | -0.20% | 2,511,470 |