Intuit Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	668.02	669.80	662.21	662.42	662.42	-1.11%	947,576
Dec 30, 2025	671.56	674.27	668.60	669.88	669.88	-0.63%	1,192,219
Dec 29, 2025	672.80	678.57	670.99	674.15	674.15	-0.35%	886,037
Dec 26, 2025	674.34	678.13	673.23	676.55	676.55	0.25%	555,034
Dec 24, 2025	672.67	676.50	672.03	674.83	674.83	0.10%	334,091
Dec 23, 2025	671.64	676.00	666.40	674.14	674.14	-0.16%	954,503
Dec 22, 2025	675.22	679.26	671.00	675.21	675.21	0.58%	1,184,257
Dec 19, 2025	667.80	675.60	665.44	671.30	671.30	0.36%	4,555,507
Dec 18, 2025	663.75	676.54	661.50	668.88	668.88	1.23%	2,040,548
Dec 17, 2025	671.02	676.21	660.16	660.78	660.78	-1.28%	2,237,635
Dec 16, 2025	654.39	671.51	648.21	669.35	669.35	2.25%	1,775,246
Dec 15, 2025	670.04	671.37	653.02	654.60	654.60	-2.43%	1,707,452
Dec 12, 2025	679.40	681.20	666.87	670.93	670.93	-0.75%	1,940,878
Dec 11, 2025	659.43	678.33	657.92	676.01	676.01	2.05%	2,815,749
Dec 10, 2025	653.95	669.43	652.75	662.43	662.43	1.02%	1,596,527
Dec 9, 2025	653.42	660.77	650.47	655.75	655.75	-0.07%	1,386,861
Dec 8, 2025	671.04	671.78	653.74	656.24	656.24	-2.58%	1,879,211
Dec 5, 2025	664.48	676.60	663.54	673.63	673.63	1.59%	2,356,470
Dec 4, 2025	648.59	665.32	647.51	663.08	663.08	2.38%	2,174,155
Dec 3, 2025	630.86	648.10	629.90	647.68	647.68	1.90%	1,779,085
Dec 2, 2025	632.39	635.74	623.99	635.63	635.63	0.63%	1,537,380
Dec 1, 2025	629.11	635.90	627.14	631.62	631.62	-0.39%	1,864,935
Nov 28, 2025	629.13	634.93	626.50	634.08	634.08	0.79%	872,940
Nov 26, 2025	647.43	651.88	619.82	629.13	629.13	-2.92%	2,283,554
Nov 25, 2025	651.95	658.47	640.34	648.07	648.07	-0.79%	1,921,905
Nov 24, 2025	665.38	671.01	647.15	653.23	653.23	-1.50%	3,184,222
Nov 21, 2025	669.60	682.27	659.51	663.15	663.15	4.03%	3,802,233
Nov 20, 2025	653.62	664.54	637.44	637.44	637.44	-2.03%	2,516,563
Nov 19, 2025	648.58	656.81	645.87	650.62	650.62	0.14%	1,288,086
Nov 18, 2025	655.80	662.00	644.15	649.73	649.73	0.58%	2,437,293
Nov 17, 2025	662.51	664.00	643.50	645.98	645.98	-2.48%	1,441,833
Nov 14, 2025	650.57	666.82	644.36	662.41	662.41	1.89%	1,438,368
Nov 13, 2025	655.51	662.58	649.00	650.11	650.11	-1.39%	1,779,518
Nov 12, 2025	655.49	661.51	651.72	659.30	659.30	0.76%	1,575,627
Nov 11, 2025	653.02	657.48	648.80	654.32	654.32	0.16%	1,150,200
Nov 10, 2025	649.54	654.29	645.42	653.27	653.27	0.68%	1,530,680
Nov 7, 2025	653.75	654.61	633.47	648.85	648.85	-0.73%	1,697,871
Nov 6, 2025	649.00	659.36	640.57	653.64	653.64	-0.26%	1,866,321
Nov 5, 2025	656.85	662.59	653.72	655.33	655.33	-0.77%	1,467,215
Nov 4, 2025	676.19	676.19	653.54	660.42	660.42	-2.33%	1,542,669
Nov 3, 2025	669.27	677.12	660.57	676.19	676.19	1.29%	1,270,786
Oct 31, 2025	656.00	671.89	653.79	667.55	667.55	1.73%	1,585,498
Oct 30, 2025	653.08	665.93	652.50	656.18	656.18	0.02%	1,435,236
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