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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025653.08665.93652.50656.18656.180.02%1,430,219
Oct 29, 2025667.58669.62649.10656.04656.04-3.37%1,990,883
Oct 28, 2025684.73688.90678.25678.93678.93-0.65%1,103,280
Oct 27, 2025686.97689.17677.29683.39683.390.04%1,318,458
Oct 24, 2025684.26688.00680.22683.09683.090.79%1,027,750
Oct 23, 2025671.46680.98669.56677.72677.721.04%1,474,344
Oct 22, 2025674.20682.47670.43670.77670.77-0.63%1,272,115
Oct 21, 2025665.67676.88661.00675.04675.041.54%1,201,672
Oct 20, 2025663.28668.86658.49664.77664.770.51%1,205,806
Oct 17, 2025647.57662.27646.84661.39661.392.23%1,812,852
Oct 16, 2025659.21659.40642.74646.99646.99-0.87%1,248,245
Oct 15, 2025657.10657.42647.76652.69652.69-0.68%1,693,137
Oct 14, 2025645.82660.71644.45657.16657.160.23%1,243,673
Oct 13, 2025643.20656.47642.64655.68655.682.16%1,345,134
Oct 10, 2025645.40653.18641.23641.79641.79-0.49%3,059,279
Oct 9, 2025655.00658.00643.16644.92644.92-1.96%1,698,742
Oct 8, 2025659.57664.00655.23657.80656.58-0.03%1,699,880
Oct 7, 2025670.92671.73654.34657.99656.77-1.81%1,597,796
Oct 6, 2025667.02676.17658.33670.09668.85-1.45%2,538,399
Oct 3, 2025677.06688.37677.06679.94678.68-0.28%1,293,991
Oct 2, 2025676.77682.95668.36681.86680.590.35%2,289,181
Oct 1, 2025679.84686.19674.08679.50678.24-0.50%2,151,746
Sep 30, 2025697.02702.12680.12682.91681.64-1.70%2,378,585
Sep 29, 2025700.05703.96691.47694.69693.40-0.51%1,816,626
Sep 26, 2025692.69700.00690.22698.26696.960.81%1,480,538
Sep 25, 2025691.59695.79683.53692.68691.39-0.30%1,547,964
Sep 24, 2025703.71703.71688.96694.79693.50-0.63%1,727,862
Sep 23, 2025699.80702.54694.22699.18697.88-0.41%2,400,102
Sep 22, 2025686.53705.08685.55702.09700.792.06%2,403,634
Sep 19, 2025692.86700.00682.96687.92686.641.92%4,226,681
Sep 18, 2025667.08693.38665.54674.96673.711.85%3,006,935
Sep 17, 2025653.68666.03652.50662.68661.451.75%1,861,297
Sep 16, 2025651.84655.11644.46651.30650.09-1,578,399
Sep 15, 2025647.36652.64640.26651.33650.120.82%2,187,128
Sep 12, 2025658.46660.40645.31646.03644.83-2.19%2,202,314
Sep 11, 2025660.29666.39656.91660.52659.290.65%2,201,251
Sep 10, 2025669.39670.00653.35656.26655.04-2.18%2,789,681
Sep 9, 2025669.31673.70664.76670.89669.64-0.12%1,254,945
Sep 8, 2025676.58679.40667.96671.68670.43-0.17%1,558,832
Sep 5, 2025672.22677.00667.25672.82671.570.68%1,614,148
Sep 4, 2025665.00671.81659.23668.29667.05-0.06%1,719,255
Sep 3, 2025665.29669.92658.31668.68667.441.01%1,978,201
Sep 2, 2025655.26664.67655.08661.99660.76-0.75%1,680,258
Aug 29, 2025668.20673.74664.35667.00665.76-0.18%1,594,293
Aug 28, 2025663.66674.62661.98668.20666.960.76%2,071,113
Aug 27, 2025661.80664.33654.36663.17661.940.55%1,690,649
Aug 26, 2025658.00666.42656.44659.54658.320.39%3,762,904
Aug 25, 2025664.99670.43655.75656.96655.74-0.86%2,201,545
Aug 22, 2025655.00670.39642.52662.66661.43-5.03%6,368,783
Aug 21, 2025697.01701.00692.83697.76696.46-0.20%2,511,470