Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
662.68
+11.38 (1.75%)
At close: Sep 17, 2025, 4:00 PM EDT
666.00
+3.32 (0.50%)
After-hours: Sep 17, 2025, 7:59 PM EDT
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 653.68 | 666.03 | 652.50 | 662.68 | 662.68 | 1.75% | 1,839,297 |
| 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 |
| Jul 30, 2025 | 804.87 | 813.70 | 800.96 | 807.39 | 807.39 | 0.13% | 1,606,359 |
| Jul 29, 2025 | 804.48 | 807.93 | 794.83 | 806.34 | 806.34 | 0.95% | 1,693,859 |
| Jul 28, 2025 | 785.03 | 800.50 | 783.00 | 798.73 | 798.73 | 1.63% | 1,933,303 |
| Jul 25, 2025 | 782.91 | 790.50 | 780.50 | 785.95 | 785.95 | 0.61% | 1,406,405 |
| Jul 24, 2025 | 778.00 | 784.17 | 775.28 | 781.21 | 781.21 | 0.67% | 1,379,993 |
| Jul 23, 2025 | 765.79 | 778.06 | 759.53 | 776.00 | 776.00 | 1.20% | 1,940,028 |
| Jul 22, 2025 | 767.45 | 771.12 | 760.30 | 766.78 | 766.78 | 0.40% | 1,027,593 |
| Jul 21, 2025 | 753.99 | 767.93 | 751.51 | 763.69 | 763.69 | 1.47% | 1,411,879 |
| Jul 18, 2025 | 763.23 | 763.23 | 750.84 | 752.63 | 752.63 | -0.36% | 1,509,368 |
| Jul 17, 2025 | 749.21 | 756.45 | 748.91 | 755.37 | 755.37 | 0.62% | 1,071,318 |
| Jul 16, 2025 | 751.80 | 751.80 | 742.39 | 750.72 | 750.72 | 0.64% | 1,263,273 |
| Jul 15, 2025 | 750.91 | 754.50 | 742.89 | 745.95 | 745.95 | -0.90% | 1,452,592 |
| Jul 14, 2025 | 749.59 | 758.86 | 747.50 | 752.75 | 752.75 | 0.65% | 1,115,103 |
| Jul 11, 2025 | 745.55 | 751.86 | 743.50 | 747.90 | 747.90 | - | 1,048,009 |
| Jul 10, 2025 | 768.43 | 769.98 | 745.13 | 747.90 | 747.90 | -2.82% | 1,783,866 |
| Jul 9, 2025 | 782.67 | 783.00 | 766.05 | 769.59 | 768.52 | -1.52% | 1,486,556 |