Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
631.68
+8.49 (1.36%)
May 2, 2025, 4:00 PM EDT - Market closed
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 611.52 | 620.93 | 605.22 | 618.72 | 617.61 | 0.92% | 1,126,601 |
| Mar 24, 2025 | 610.00 | 614.29 | 605.29 | 613.09 | 611.99 | 1.50% | 1,703,083 |
| Mar 21, 2025 | 592.99 | 605.25 | 590.02 | 604.04 | 602.95 | 0.60% | 2,391,432 |
| Mar 20, 2025 | 599.11 | 605.58 | 596.09 | 600.42 | 599.34 | -0.45% | 1,088,638 |
| Mar 19, 2025 | 605.78 | 609.04 | 597.51 | 603.11 | 602.03 | 0.68% | 1,247,894 |
| Mar 18, 2025 | 598.90 | 601.56 | 591.80 | 599.03 | 597.95 | -0.51% | 1,230,397 |
| Mar 17, 2025 | 595.42 | 605.33 | 591.92 | 602.11 | 601.03 | 0.55% | 1,559,099 |
| Mar 14, 2025 | 589.22 | 601.54 | 586.83 | 598.80 | 597.72 | 3.01% | 2,063,204 |
| Mar 13, 2025 | 586.08 | 586.18 | 563.72 | 581.32 | 580.28 | -1.66% | 2,269,785 |
| Mar 12, 2025 | 589.01 | 597.27 | 585.59 | 591.14 | 590.08 | 0.76% | 1,874,741 |
| Mar 11, 2025 | 579.78 | 595.11 | 577.38 | 586.71 | 585.66 | 1.20% | 1,909,438 |
| Mar 10, 2025 | 603.89 | 606.35 | 575.44 | 579.78 | 578.74 | -4.89% | 2,363,380 |
| Mar 7, 2025 | 605.86 | 614.63 | 594.53 | 609.61 | 608.51 | 0.53% | 1,689,791 |
| Mar 6, 2025 | 613.02 | 619.85 | 602.12 | 606.37 | 605.28 | -1.80% | 1,670,998 |
| Mar 5, 2025 | 608.92 | 618.40 | 601.21 | 617.51 | 616.40 | 3.25% | 1,615,471 |
| Mar 4, 2025 | 604.28 | 608.90 | 587.28 | 598.07 | 597.00 | -0.50% | 2,308,459 |
| Mar 3, 2025 | 617.86 | 620.81 | 599.40 | 601.09 | 600.01 | -2.08% | 1,597,721 |
| Feb 28, 2025 | 600.92 | 614.85 | 598.37 | 613.84 | 612.74 | 2.24% | 2,444,617 |
| Feb 27, 2025 | 625.00 | 627.99 | 599.63 | 600.42 | 599.34 | -4.01% | 2,451,668 |
| Feb 26, 2025 | 635.50 | 638.99 | 615.44 | 625.51 | 624.39 | 12.58% | 4,674,166 |
| Feb 25, 2025 | 567.31 | 571.42 | 553.24 | 555.63 | 554.63 | -2.05% | 3,014,541 |
| Feb 24, 2025 | 565.96 | 572.75 | 563.30 | 567.24 | 566.22 | 0.31% | 2,040,903 |
| Feb 21, 2025 | 580.55 | 582.15 | 561.25 | 565.47 | 564.45 | -2.35% | 2,006,637 |