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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 766.07 | 773.45 | 765.04 | 766.61 | - | -0.03% | 563,195 |
| Jun 4, 2025 | 762.33 | 768.06 | 762.00 | 766.81 | 766.81 | 0.28% | 1,280,998 |
| Jun 3, 2025 | 762.83 | 768.09 | 758.16 | 764.66 | 764.66 | -0.04% | 1,526,890 |
| Jun 2, 2025 | 750.55 | 765.08 | 748.34 | 764.99 | 764.99 | 1.53% | 1,870,212 |
| May 30, 2025 | 760.00 | 761.02 | 747.27 | 753.47 | 753.47 | -0.50% | 2,887,265 |
| May 29, 2025 | 759.50 | 759.50 | 746.81 | 757.22 | 757.22 | 0.37% | 1,589,803 |
| May 28, 2025 | 752.00 | 758.77 | 751.00 | 754.45 | 754.45 | 0.33% | 2,504,604 |
| May 27, 2025 | 724.51 | 751.96 | 722.45 | 751.96 | 751.96 | 4.42% | 4,080,004 |
| May 23, 2025 | 720.00 | 734.18 | 714.00 | 720.13 | 720.13 | 8.12% | 5,327,730 |
| May 22, 2025 | 662.51 | 670.56 | 659.00 | 666.07 | 666.07 | 0.92% | 2,301,181 |
| May 21, 2025 | 668.74 | 671.07 | 659.61 | 659.98 | 659.98 | -1.67% | 1,478,998 |
| May 20, 2025 | 665.38 | 671.50 | 663.23 | 671.16 | 671.16 | 0.04% | 1,047,746 |
| May 19, 2025 | 666.46 | 675.00 | 663.20 | 670.86 | 670.86 | 0.09% | 1,327,858 |
| May 16, 2025 | 672.81 | 672.81 | 662.19 | 670.28 | 670.28 | 1.36% | 1,555,209 |
| May 15, 2025 | 654.32 | 665.37 | 652.16 | 661.31 | 661.31 | 1.30% | 1,548,947 |
| May 14, 2025 | 656.00 | 660.47 | 652.11 | 652.83 | 652.83 | -0.60% | 1,948,097 |
| May 13, 2025 | 660.44 | 661.39 | 651.73 | 656.80 | 656.80 | -0.83% | 1,560,660 |
| May 12, 2025 | 665.00 | 670.60 | 654.92 | 662.30 | 662.30 | 1.29% | 1,842,163 |
| May 9, 2025 | 655.26 | 658.19 | 650.07 | 653.88 | 653.88 | -0.34% | 1,158,833 |
| May 8, 2025 | 643.53 | 662.49 | 641.31 | 656.08 | 656.08 | 2.33% | 2,059,822 |
| May 7, 2025 | 626.60 | 642.47 | 626.60 | 641.14 | 641.14 | 2.33% | 1,650,609 |
| May 6, 2025 | 625.50 | 633.91 | 622.94 | 626.55 | 626.55 | -0.89% | 905,847 |
| May 5, 2025 | 630.67 | 641.51 | 629.39 | 632.18 | 632.18 | 0.08% | 1,434,251 |
| May 2, 2025 | 633.46 | 636.81 | 627.55 | 631.68 | 631.68 | 1.36% | 1,367,396 |
| May 1, 2025 | 624.50 | 635.18 | 622.42 | 623.19 | 623.19 | -0.68% | 1,449,899 |
| Apr 30, 2025 | 614.09 | 629.31 | 610.22 | 627.47 | 627.47 | 0.69% | 1,315,433 |
| Apr 29, 2025 | 618.68 | 624.19 | 616.08 | 623.15 | 623.15 | 0.80% | 843,516 |
| Apr 28, 2025 | 623.32 | 628.60 | 614.57 | 618.23 | 618.23 | -0.94% | 1,357,283 |
| Apr 25, 2025 | 616.06 | 625.21 | 612.98 | 624.12 | 624.12 | 1.51% | 1,540,649 |
| Apr 24, 2025 | 598.83 | 617.10 | 596.67 | 614.83 | 614.83 | 3.15% | 1,600,997 |
| Apr 23, 2025 | 597.00 | 608.73 | 593.81 | 596.05 | 596.05 | 2.14% | 1,744,846 |
| Apr 22, 2025 | 574.19 | 584.84 | 571.47 | 583.56 | 583.56 | 2.59% | 1,467,459 |
| Apr 21, 2025 | 578.43 | 581.37 | 559.10 | 568.84 | 568.84 | -2.83% | 1,502,690 |
| Apr 17, 2025 | 592.00 | 593.91 | 584.83 | 585.38 | 585.38 | -0.46% | 1,642,864 |
| Apr 16, 2025 | 587.65 | 598.07 | 581.08 | 588.08 | 588.08 | -1.01% | 1,985,470 |
| Apr 15, 2025 | 598.97 | 600.56 | 591.35 | 594.08 | 594.08 | 0.09% | 1,178,156 |
| Apr 14, 2025 | 600.00 | 600.00 | 585.82 | 593.55 | 593.55 | 1.11% | 1,227,398 |
| Apr 11, 2025 | 573.29 | 588.46 | 569.47 | 587.04 | 587.04 | 1.66% | 1,479,891 |
| Apr 10, 2025 | 583.08 | 585.97 | 558.66 | 577.47 | 577.47 | -3.19% | 2,289,112 |
| Apr 9, 2025 | 541.54 | 598.55 | 539.12 | 596.48 | 595.41 | 9.63% | 2,883,821 |
| Apr 8, 2025 | 564.63 | 568.61 | 537.55 | 544.07 | 543.09 | -2.19% | 2,764,031 |
| Apr 7, 2025 | 548.01 | 575.89 | 532.65 | 556.24 | 555.24 | -0.94% | 2,834,651 |
| Apr 4, 2025 | 588.10 | 594.21 | 560.94 | 561.53 | 560.52 | -6.18% | 3,335,228 |
| Apr 3, 2025 | 604.00 | 616.42 | 598.20 | 598.53 | 597.45 | -3.60% | 2,833,881 |
| Apr 2, 2025 | 605.06 | 625.00 | 604.96 | 620.91 | 619.79 | 1.16% | 1,604,512 |
| Apr 1, 2025 | 610.87 | 617.12 | 606.15 | 613.78 | 612.68 | -0.03% | 1,826,563 |
| Mar 31, 2025 | 600.34 | 618.00 | 593.73 | 613.99 | 612.89 | 2.52% | 3,071,729 |
| Mar 28, 2025 | 611.57 | 613.79 | 595.55 | 598.92 | 597.84 | -2.66% | 1,574,687 |
| Mar 27, 2025 | 615.49 | 620.61 | 612.31 | 615.30 | 614.19 | 0.07% | 1,206,171 |
| Mar 26, 2025 | 618.78 | 620.27 | 613.07 | 614.86 | 613.76 | -0.62% | 1,715,803 |