Intuit Inc.

613.90
-0.09 (-0.01%)
At close: Apr 01, 2025, 3:59 PM
615.89
0.32%
After-hours: Apr 01, 2025, 07:59 PM EDT

Intuit Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 600.34 618.00 593.73 613.99 15.07 2.52% 3,069,524
Mar 28, 2025 611.57 613.79 595.55 598.92 -16.38 -2.66% 1,574,687
Mar 27, 2025 615.49 620.61 612.31 615.30 0.44 0.07% 1,206,200
Mar 26, 2025 618.78 620.27 613.07 614.86 -3.86 -0.62% 1,715,803
Mar 25, 2025 611.52 620.93 605.22 618.72 5.63 0.92% 1,126,601
Mar 24, 2025 610.00 614.29 605.29 613.09 9.05 1.50% 1,703,083
Mar 21, 2025 592.99 605.25 590.02 604.04 3.62 0.60% 2,391,432
Mar 20, 2025 599.11 605.58 596.09 600.42 -2.69 -0.45% 1,088,638
Mar 19, 2025 605.78 609.04 597.51 603.11 4.08 0.68% 1,247,894
Mar 18, 2025 598.90 601.56 591.80 599.03 -3.08 -0.51% 1,230,400
Mar 17, 2025 595.42 605.33 591.92 602.11 3.31 0.55% 1,559,099
Mar 14, 2025 589.22 601.54 586.83 598.80 17.48 3.01% 2,063,204
Mar 13, 2025 586.08 586.18 563.72 581.32 -9.82 -1.66% 2,269,800
Mar 12, 2025 589.01 597.27 585.59 591.14 4.43 0.76% 1,874,741
Mar 11, 2025 579.78 595.11 577.38 586.71 6.93 1.20% 1,909,438
Mar 10, 2025 603.89 606.35 575.44 579.78 -29.83 -4.89% 2,375,933
Mar 7, 2025 605.86 614.63 594.53 609.61 3.24 0.53% 1,689,791
Mar 6, 2025 613.02 619.85 602.12 606.37 -11.14 -1.80% 1,671,000
Mar 5, 2025 608.92 618.40 601.21 617.51 19.44 3.25% 1,615,471
Mar 4, 2025 604.28 608.90 587.28 598.07 -3.02 -0.50% 2,308,459
Mar 3, 2025 617.86 620.81 599.40 601.09 -12.75 -2.08% 1,597,721
Feb 28, 2025 600.92 614.85 598.37 613.84 13.42 2.24% 2,444,617
Feb 27, 2025 625.00 627.99 599.63 600.42 -25.09 -4.01% 2,451,700
Feb 26, 2025 635.50 638.99 615.44 625.51 69.88 12.58% 4,674,200
Feb 25, 2025 567.31 571.42 553.24 555.63 -11.61 -2.05% 3,014,541
Feb 24, 2025 565.96 572.75 563.30 567.24 1.77 0.31% 2,040,903
Feb 21, 2025 580.55 582.15 561.25 565.47 -13.61 -2.35% 2,006,637
Feb 20, 2025 583.02 586.10 573.39 579.08 -3.11 -0.53% 2,703,900
Feb 19, 2025 578.74 582.88 575.59 582.19 2.25 0.39% 2,063,182
Feb 18, 2025 589.86 590.04 576.06 579.94 -7.44 -1.27% 2,054,262
Feb 14, 2025 584.69 591.39 580.09 587.38 3.48 0.60% 1,349,109
Feb 13, 2025 580.56 592.00 579.00 583.90 7.36 1.28% 1,609,983
Feb 12, 2025 578.07 580.97 568.71 576.54 -9.34 -1.59% 1,737,879
Feb 11, 2025 581.09 591.98 581.09 585.88 -0.96 -0.16% 1,856,778
Feb 10, 2025 575.00 588.80 575.00 586.84 7.99 1.38% 1,571,453
Feb 7, 2025 590.59 596.18 577.22 578.85 -11.35 -1.92% 1,430,967
Feb 6, 2025 588.26 595.16 585.80 590.20 1.94 0.33% 1,534,164
Feb 5, 2025 593.42 593.59 580.10 588.26 -3.46 -0.58% 2,134,484
Feb 4, 2025 596.34 608.48 590.12 591.72 -9.04 -1.50% 1,737,500
Feb 3, 2025 600.40 601.83 585.01 600.76 -0.75 -0.12% 2,244,522
Jan 31, 2025 604.88 610.90 599.86 601.51 -3.09 -0.51% 1,640,288
Jan 30, 2025 595.34 605.66 593.70 604.60 11.61 1.96% 1,220,007
Jan 29, 2025 599.65 603.54 590.19 592.99 -7.67 -1.28% 1,457,500
Jan 28, 2025 608.62 613.71 600.19 600.66 -5.96 -0.98% 1,675,072
Jan 27, 2025 586.96 614.39 586.00 606.62 8.67 1.45% 1,985,711
Jan 24, 2025 601.99 602.53 595.44 597.95 -0.35 -0.06% 1,901,375
Jan 23, 2025 608.80 608.80 597.49 598.30 -13.38 -2.19% 2,241,425
Jan 22, 2025 609.68 617.54 609.68 611.68 2.27 0.37% 1,214,052
Jan 21, 2025 605.99 611.06 602.68 609.41 5.28 0.87% 1,666,303
Jan 17, 2025 615.87 615.87 596.20 604.13 -3.14 -0.52% 2,836,700