Intuit Inc. (INTU)
NASDAQ: INTU
· Real-Time Price · USD
710.55
-1.16 (-0.16%)
At close: Aug 14, 2025, 3:59 PM
711.50
0.13%
After-hours: Aug 14, 2025, 07:48 PM EDT
INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 711.99 | 715.98 | 706.12 | 710.64 | n/a | -0.15% | 1,240,807 |
| Aug 13, 2025 | 713.48 | 717.55 | 703.96 | 711.71 | 711.71 | -0.25% | 1,602,575 |
| Aug 12, 2025 | 707.14 | 714.47 | 699.06 | 713.48 | 713.48 | 1.05% | 2,146,119 |
| Aug 11, 2025 | 747.62 | 750.55 | 702.68 | 706.09 | 706.09 | -5.73% | 3,195,318 |
| Aug 8, 2025 | 760.50 | 762.48 | 747.25 | 749.00 | 749.00 | -1.66% | 1,670,272 |
| Aug 7, 2025 | 783.48 | 786.28 | 752.04 | 761.61 | 761.61 | -2.29% | 1,436,107 |
| Aug 6, 2025 | 773.87 | 779.67 | 765.68 | 779.47 | 779.47 | 1.33% | 1,154,702 |
| Aug 5, 2025 | 785.42 | 794.09 | 767.92 | 769.27 | 769.27 | -1.99% | 1,258,098 |
| Aug 4, 2025 | 784.18 | 790.54 | 781.31 | 784.87 | 784.87 | 1.12% | 1,484,408 |
| Aug 1, 2025 | 786.14 | 787.37 | 772.35 | 776.15 | 776.15 | -1.14% | 1,490,139 |
| Jul 31, 2025 | 807.15 | 807.15 | 783.94 | 785.13 | 785.13 | -2.76% | 1,779,124 |
| Jul 30, 2025 | 804.87 | 813.70 | 800.96 | 807.39 | 807.39 | 0.13% | 1,606,400 |
| Jul 29, 2025 | 804.48 | 807.93 | 794.83 | 806.34 | 806.34 | 0.95% | 1,693,859 |
| Jul 28, 2025 | 785.03 | 800.50 | 783.00 | 798.73 | 798.73 | 1.63% | 1,933,303 |
| Jul 25, 2025 | 782.91 | 790.50 | 780.50 | 785.95 | 785.95 | 0.61% | 1,406,405 |
| Jul 24, 2025 | 778.00 | 784.17 | 775.28 | 781.21 | 781.21 | 0.67% | 1,379,993 |
| Jul 23, 2025 | 765.79 | 778.06 | 759.53 | 776.00 | 776.00 | 1.20% | 1,940,028 |
| Jul 22, 2025 | 767.45 | 771.12 | 760.30 | 766.78 | 766.78 | 0.40% | 1,027,593 |
| Jul 21, 2025 | 753.99 | 767.93 | 751.51 | 763.69 | 763.69 | 1.47% | 1,411,879 |
| Jul 18, 2025 | 763.23 | 763.23 | 750.84 | 752.63 | 752.63 | -0.36% | 1,509,400 |