Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
644.69
-11.91 (-1.81%)
Oct 9, 2025, 3:48 PM EDT - Market open
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 655.00 | 658.00 | 643.16 | 645.00 | - | -1.95% | 1,123,032 |
| Oct 8, 2025 | 659.57 | 664.00 | 655.23 | 657.80 | 657.80 | -0.03% | 1,699,880 |
| Oct 7, 2025 | 670.92 | 671.73 | 654.34 | 657.99 | 657.99 | -1.81% | 1,597,796 |
| Oct 6, 2025 | 667.02 | 676.17 | 658.33 | 670.09 | 670.09 | -1.45% | 2,538,399 |
| Oct 3, 2025 | 677.06 | 688.37 | 677.06 | 679.94 | 679.94 | -0.28% | 1,293,991 |
| Oct 2, 2025 | 676.77 | 682.95 | 668.36 | 681.86 | 681.86 | 0.35% | 2,289,181 |
| Oct 1, 2025 | 679.84 | 686.19 | 674.08 | 679.50 | 679.50 | -0.50% | 2,151,746 |
| Sep 30, 2025 | 697.02 | 702.12 | 680.12 | 682.91 | 682.91 | -1.70% | 2,378,585 |
| Sep 29, 2025 | 700.05 | 703.96 | 691.47 | 694.69 | 694.69 | -0.51% | 1,816,626 |
| Sep 26, 2025 | 692.69 | 700.00 | 690.22 | 698.26 | 698.26 | 0.81% | 1,480,538 |
| Sep 25, 2025 | 691.59 | 695.79 | 683.53 | 692.68 | 692.68 | -0.30% | 1,547,964 |
| Sep 24, 2025 | 703.71 | 703.71 | 688.96 | 694.79 | 694.79 | -0.63% | 1,727,862 |
| Sep 23, 2025 | 699.80 | 702.54 | 694.22 | 699.18 | 699.18 | -0.41% | 2,400,102 |
| Sep 22, 2025 | 686.53 | 705.08 | 685.55 | 702.09 | 702.09 | 2.06% | 2,403,634 |
| Sep 19, 2025 | 692.86 | 700.00 | 682.96 | 687.92 | 687.92 | 1.92% | 4,226,681 |
| Sep 18, 2025 | 667.08 | 693.38 | 665.54 | 674.96 | 674.96 | 1.85% | 3,006,935 |
| Sep 17, 2025 | 653.68 | 666.03 | 652.50 | 662.68 | 662.68 | 1.75% | 1,861,297 |
| Sep 16, 2025 | 651.84 | 655.11 | 644.46 | 651.30 | 651.30 | - | 1,578,399 |
| Sep 15, 2025 | 647.36 | 652.64 | 640.26 | 651.33 | 651.33 | 0.82% | 2,187,128 |
| Sep 12, 2025 | 658.46 | 660.40 | 645.31 | 646.03 | 646.03 | -2.19% | 2,202,314 |
| Sep 11, 2025 | 660.29 | 666.39 | 656.91 | 660.52 | 660.52 | 0.65% | 2,201,251 |
| Sep 10, 2025 | 669.39 | 670.00 | 653.35 | 656.26 | 656.26 | -2.18% | 2,789,681 |
| Sep 9, 2025 | 669.31 | 673.70 | 664.76 | 670.89 | 670.89 | -0.12% | 1,254,945 |
| Sep 8, 2025 | 676.58 | 679.40 | 667.96 | 671.68 | 671.68 | -0.17% | 1,558,832 |
| Sep 5, 2025 | 672.22 | 677.00 | 667.25 | 672.82 | 672.82 | 0.68% | 1,614,148 |
| Sep 4, 2025 | 665.00 | 671.81 | 659.23 | 668.29 | 668.29 | -0.06% | 1,719,255 |
| Sep 3, 2025 | 665.29 | 669.92 | 658.31 | 668.68 | 668.68 | 1.01% | 1,978,201 |
| Sep 2, 2025 | 655.26 | 664.67 | 655.08 | 661.99 | 661.99 | -0.75% | 1,680,258 |
| Aug 29, 2025 | 668.20 | 673.74 | 664.35 | 667.00 | 667.00 | -0.18% | 1,594,293 |
| Aug 28, 2025 | 663.66 | 674.62 | 661.98 | 668.20 | 668.20 | 0.76% | 2,071,113 |
| Aug 27, 2025 | 661.80 | 664.33 | 654.36 | 663.17 | 663.17 | 0.55% | 1,690,649 |
| Aug 26, 2025 | 658.00 | 666.42 | 656.44 | 659.54 | 659.54 | 0.39% | 3,762,904 |
| Aug 25, 2025 | 664.99 | 670.43 | 655.75 | 656.96 | 656.96 | -0.86% | 2,201,545 |
| Aug 22, 2025 | 655.00 | 670.39 | 642.52 | 662.66 | 662.66 | -5.03% | 6,368,783 |
| Aug 21, 2025 | 697.01 | 701.00 | 692.83 | 697.76 | 697.76 | -0.20% | 2,511,470 |
| Aug 20, 2025 | 703.98 | 705.10 | 695.69 | 699.15 | 699.15 | -0.27% | 2,096,174 |
| Aug 19, 2025 | 715.08 | 719.10 | 698.77 | 701.03 | 701.03 | -2.26% | 2,582,140 |
| Aug 18, 2025 | 717.10 | 721.54 | 714.85 | 717.21 | 717.21 | 0.07% | 1,629,206 |
| Aug 15, 2025 | 712.34 | 720.09 | 707.50 | 716.74 | 716.74 | 0.86% | 1,751,759 |
| Aug 14, 2025 | 711.99 | 715.98 | 706.12 | 710.64 | 710.64 | -0.15% | 1,241,082 |
| Aug 13, 2025 | 713.48 | 717.55 | 703.96 | 711.71 | 711.71 | -0.25% | 1,602,575 |
| Aug 12, 2025 | 707.14 | 714.47 | 699.06 | 713.48 | 713.48 | 1.05% | 2,146,119 |
| Aug 11, 2025 | 747.62 | 750.55 | 702.68 | 706.09 | 706.09 | -5.73% | 3,195,318 |
| Aug 8, 2025 | 760.50 | 762.48 | 747.25 | 749.00 | 749.00 | -1.66% | 1,670,272 |
| Aug 7, 2025 | 783.48 | 786.28 | 752.04 | 761.61 | 761.61 | -2.29% | 1,436,107 |
| Aug 6, 2025 | 773.87 | 779.67 | 765.68 | 779.47 | 779.47 | 1.33% | 1,154,702 |
| Aug 5, 2025 | 785.42 | 794.09 | 767.92 | 769.27 | 769.27 | -1.99% | 1,258,098 |
| Aug 4, 2025 | 784.18 | 790.54 | 781.31 | 784.87 | 784.87 | 1.12% | 1,484,408 |
| Aug 1, 2025 | 786.14 | 787.37 | 772.35 | 776.15 | 776.15 | -1.14% | 1,490,139 |
| Jul 31, 2025 | 807.15 | 807.15 | 783.94 | 785.13 | 785.13 | -2.76% | 1,779,124 |