Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
598.93
-16.37 (-2.66%)
Mar 28, 2025, 2:15 PM EDT - Market open
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 611.57 | 613.21 | 596.72 | 598.36 | - | -2.75% | 830,205 |
| Mar 27, 2025 | 615.49 | 620.61 | 612.31 | 615.30 | 615.30 | 0.07% | 1,206,171 |
| Mar 26, 2025 | 618.78 | 620.27 | 613.07 | 614.86 | 614.86 | -0.62% | 1,715,803 |
| Mar 25, 2025 | 611.52 | 620.93 | 605.22 | 618.72 | 618.72 | 0.92% | 1,126,601 |
| Mar 24, 2025 | 610.00 | 614.29 | 605.29 | 613.09 | 613.09 | 1.50% | 1,703,083 |
| Mar 21, 2025 | 592.99 | 605.25 | 590.02 | 604.04 | 604.04 | 0.60% | 2,391,432 |
| Mar 20, 2025 | 599.11 | 605.58 | 596.09 | 600.42 | 600.42 | -0.45% | 1,088,638 |
| Mar 19, 2025 | 605.78 | 609.04 | 597.51 | 603.11 | 603.11 | 0.68% | 1,247,894 |
| Mar 18, 2025 | 598.90 | 601.56 | 591.80 | 599.03 | 599.03 | -0.51% | 1,230,397 |
| Mar 17, 2025 | 595.42 | 605.33 | 591.92 | 602.11 | 602.11 | 0.55% | 1,559,099 |
| Mar 14, 2025 | 589.22 | 601.54 | 586.83 | 598.80 | 598.80 | 3.01% | 2,063,204 |
| Mar 13, 2025 | 586.08 | 586.18 | 563.72 | 581.32 | 581.32 | -1.66% | 2,269,785 |
| Mar 12, 2025 | 589.01 | 597.27 | 585.59 | 591.14 | 591.14 | 0.76% | 1,874,741 |
| Mar 11, 2025 | 579.78 | 595.11 | 577.38 | 586.71 | 586.71 | 1.20% | 1,909,438 |
| Mar 10, 2025 | 603.89 | 606.35 | 575.44 | 579.78 | 579.78 | -4.89% | 2,363,380 |
| Mar 7, 2025 | 605.86 | 614.63 | 594.53 | 609.61 | 609.61 | 0.53% | 1,689,791 |
| Mar 6, 2025 | 613.02 | 619.85 | 602.12 | 606.37 | 606.37 | -1.80% | 1,670,998 |
| Mar 5, 2025 | 608.92 | 618.40 | 601.21 | 617.51 | 617.51 | 3.25% | 1,615,471 |
| Mar 4, 2025 | 604.28 | 608.90 | 587.28 | 598.07 | 598.07 | -0.50% | 2,308,459 |
| Mar 3, 2025 | 617.86 | 620.81 | 599.40 | 601.09 | 601.09 | -2.08% | 1,597,721 |
| Feb 28, 2025 | 600.92 | 614.85 | 598.37 | 613.84 | 613.84 | 2.24% | 2,444,617 |
| Feb 27, 2025 | 625.00 | 627.99 | 599.63 | 600.42 | 600.42 | -4.01% | 2,451,668 |
| Feb 26, 2025 | 635.50 | 638.99 | 615.44 | 625.51 | 625.51 | 12.58% | 4,674,166 |
| Feb 25, 2025 | 567.31 | 571.42 | 553.24 | 555.63 | 555.63 | -2.05% | 3,014,541 |
| Feb 24, 2025 | 565.96 | 572.75 | 563.30 | 567.24 | 567.24 | 0.31% | 2,040,903 |
| Feb 21, 2025 | 580.55 | 582.15 | 561.25 | 565.47 | 565.47 | -2.35% | 2,006,637 |
| Feb 20, 2025 | 583.02 | 586.10 | 573.39 | 579.08 | 579.08 | -0.53% | 2,703,871 |
| Feb 19, 2025 | 578.74 | 582.88 | 575.59 | 582.19 | 582.19 | 0.39% | 2,063,182 |
| Feb 18, 2025 | 589.86 | 590.04 | 576.06 | 579.94 | 579.94 | -1.27% | 2,054,262 |
| Feb 14, 2025 | 584.69 | 591.39 | 580.09 | 587.38 | 587.38 | 0.60% | 1,349,109 |
| Feb 13, 2025 | 580.56 | 592.00 | 579.00 | 583.90 | 583.90 | 1.28% | 1,609,983 |
| Feb 12, 2025 | 578.07 | 580.97 | 568.71 | 576.54 | 576.54 | -1.59% | 1,737,879 |
| Feb 11, 2025 | 581.09 | 591.98 | 581.09 | 585.88 | 585.88 | -0.16% | 1,856,778 |
| Feb 10, 2025 | 575.00 | 588.80 | 575.00 | 586.84 | 586.84 | 1.38% | 1,571,453 |
| Feb 7, 2025 | 590.59 | 596.18 | 577.22 | 578.85 | 578.85 | -1.92% | 1,430,967 |
| Feb 6, 2025 | 588.26 | 595.16 | 585.80 | 590.20 | 590.20 | 0.33% | 1,534,164 |
| Feb 5, 2025 | 593.42 | 593.59 | 580.10 | 588.26 | 588.26 | -0.58% | 2,134,484 |
| Feb 4, 2025 | 596.34 | 608.48 | 590.12 | 591.72 | 591.72 | -1.50% | 1,737,455 |
| Feb 3, 2025 | 600.40 | 601.83 | 585.01 | 600.76 | 600.76 | -0.12% | 2,244,522 |
| Jan 31, 2025 | 604.88 | 610.90 | 599.86 | 601.51 | 601.51 | -0.51% | 1,640,288 |
| Jan 30, 2025 | 595.34 | 605.66 | 593.70 | 604.60 | 604.60 | 1.96% | 1,220,007 |
| Jan 29, 2025 | 599.65 | 603.54 | 590.19 | 592.99 | 592.99 | -1.28% | 1,457,493 |
| Jan 28, 2025 | 608.62 | 613.71 | 600.19 | 600.66 | 600.66 | -0.98% | 1,675,072 |
| Jan 27, 2025 | 586.96 | 614.39 | 586.00 | 606.62 | 606.62 | 1.45% | 1,985,711 |
| Jan 24, 2025 | 601.99 | 602.53 | 595.44 | 597.95 | 597.95 | -0.06% | 1,901,375 |
| Jan 23, 2025 | 608.80 | 608.80 | 597.49 | 598.30 | 598.30 | -2.19% | 2,241,425 |
| Jan 22, 2025 | 609.68 | 617.54 | 609.68 | 611.68 | 611.68 | 0.37% | 1,214,052 |
| Jan 21, 2025 | 605.99 | 611.06 | 602.68 | 609.41 | 609.41 | 0.87% | 1,666,303 |
| Jan 17, 2025 | 615.87 | 615.87 | 596.20 | 604.13 | 604.13 | -0.52% | 2,836,669 |
| Jan 16, 2025 | 623.32 | 623.75 | 606.75 | 607.27 | 607.27 | -2.28% | 2,834,069 |