Intuit Inc. (INTU)
NASDAQ: INTU
· Real-Time Price · USD
698.26
5.58 (0.81%)
At close: Sep 26, 2025, 3:59 PM
698.02
-0.03%
After-hours: Sep 26, 2025, 07:55 PM EDT
INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 692.69 | 700.00 | 690.22 | 698.26 | 698.26 | 0.81% | 1,480,176 |
| Sep 25, 2025 | 691.59 | 695.79 | 683.53 | 692.68 | 692.68 | -0.30% | 1,548,000 |
| Sep 24, 2025 | 703.71 | 703.71 | 688.96 | 694.79 | 694.79 | -0.63% | 1,727,862 |
| Sep 23, 2025 | 699.80 | 702.54 | 694.22 | 699.18 | 699.18 | -0.41% | 2,400,102 |
| Sep 22, 2025 | 686.53 | 705.08 | 685.55 | 702.09 | 702.09 | 2.06% | 2,403,634 |
| Sep 19, 2025 | 692.86 | 700.00 | 682.96 | 687.92 | 687.92 | 1.92% | 4,226,700 |
| Sep 18, 2025 | 667.08 | 693.38 | 665.54 | 674.96 | 674.96 | 1.85% | 3,006,935 |
| Sep 17, 2025 | 653.68 | 666.03 | 652.50 | 662.68 | 662.68 | 1.75% | 1,861,297 |
| Sep 16, 2025 | 651.84 | 655.11 | 644.46 | 651.30 | 651.30 | -0.00% | 1,578,400 |
| 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% | 2,201,300 |
| 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% | 1,987,260 |
| 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 |