Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
767.82
+1.01 (0.13%)
Jun 5, 2025, 1:38 PM - Market open

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 2025766.07773.45765.04766.61--0.03%563,195
Jun 4, 2025762.33768.06762.00766.81766.810.28%1,280,998
Jun 3, 2025762.83768.09758.16764.66764.66-0.04%1,526,890
Jun 2, 2025750.55765.08748.34764.99764.991.53%1,870,212
May 30, 2025760.00761.02747.27753.47753.47-0.50%2,887,265
May 29, 2025759.50759.50746.81757.22757.220.37%1,589,803
May 28, 2025752.00758.77751.00754.45754.450.33%2,504,604
May 27, 2025724.51751.96722.45751.96751.964.42%4,080,004
May 23, 2025720.00734.18714.00720.13720.138.12%5,327,730
May 22, 2025662.51670.56659.00666.07666.070.92%2,301,181
May 21, 2025668.74671.07659.61659.98659.98-1.67%1,478,998
May 20, 2025665.38671.50663.23671.16671.160.04%1,047,746
May 19, 2025666.46675.00663.20670.86670.860.09%1,327,858
May 16, 2025672.81672.81662.19670.28670.281.36%1,555,209
May 15, 2025654.32665.37652.16661.31661.311.30%1,548,947
May 14, 2025656.00660.47652.11652.83652.83-0.60%1,948,097
May 13, 2025660.44661.39651.73656.80656.80-0.83%1,560,660
May 12, 2025665.00670.60654.92662.30662.301.29%1,842,163
May 9, 2025655.26658.19650.07653.88653.88-0.34%1,158,833
May 8, 2025643.53662.49641.31656.08656.082.33%2,059,822
May 7, 2025626.60642.47626.60641.14641.142.33%1,650,609
May 6, 2025625.50633.91622.94626.55626.55-0.89%905,847
May 5, 2025630.67641.51629.39632.18632.180.08%1,434,251
May 2, 2025633.46636.81627.55631.68631.681.36%1,367,396
May 1, 2025624.50635.18622.42623.19623.19-0.68%1,449,899
Apr 30, 2025614.09629.31610.22627.47627.470.69%1,315,433
Apr 29, 2025618.68624.19616.08623.15623.150.80%843,516
Apr 28, 2025623.32628.60614.57618.23618.23-0.94%1,357,283
Apr 25, 2025616.06625.21612.98624.12624.121.51%1,540,649
Apr 24, 2025598.83617.10596.67614.83614.833.15%1,600,997
Apr 23, 2025597.00608.73593.81596.05596.052.14%1,744,846
Apr 22, 2025574.19584.84571.47583.56583.562.59%1,467,459
Apr 21, 2025578.43581.37559.10568.84568.84-2.83%1,502,690
Apr 17, 2025592.00593.91584.83585.38585.38-0.46%1,642,864
Apr 16, 2025587.65598.07581.08588.08588.08-1.01%1,985,470
Apr 15, 2025598.97600.56591.35594.08594.080.09%1,178,156
Apr 14, 2025600.00600.00585.82593.55593.551.11%1,227,398
Apr 11, 2025573.29588.46569.47587.04587.041.66%1,479,891
Apr 10, 2025583.08585.97558.66577.47577.47-3.19%2,289,112
Apr 9, 2025541.54598.55539.12596.48595.419.63%2,883,821
Apr 8, 2025564.63568.61537.55544.07543.09-2.19%2,764,031
Apr 7, 2025548.01575.89532.65556.24555.24-0.94%2,834,651
Apr 4, 2025588.10594.21560.94561.53560.52-6.18%3,335,228
Apr 3, 2025604.00616.42598.20598.53597.45-3.60%2,833,881
Apr 2, 2025605.06625.00604.96620.91619.791.16%1,604,512
Apr 1, 2025610.87617.12606.15613.78612.68-0.03%1,826,563
Mar 31, 2025600.34618.00593.73613.99612.892.52%3,071,729
Mar 28, 2025611.57613.79595.55598.92597.84-2.66%1,574,687
Mar 27, 2025615.49620.61612.31615.30614.190.07%1,206,171
Mar 26, 2025618.78620.27613.07614.86613.76-0.62%1,715,803