Intuit Inc. (INTU)
NASDAQ: INTU
· Real-Time Price · USD
674.96
12.28 (1.85%)
At close: Sep 18, 2025, 3:59 PM
678.61
0.54%
Pre-market: Sep 19, 2025, 04:34 AM EDT
intu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 667.74 | 693.38 | 665.53 | 674.96 | 674.96 | 1.85% | 2,976,593 |
| Sep 17, 2025 | 653.68 | 666.03 | 652.50 | 662.68 | 662.68 | 1.75% | 1,861,000 |
| 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 |
| Aug 28, 2025 | 663.66 | 674.62 | 661.98 | 668.20 | 668.20 | 0.76% | 2,071,113 |
| Aug 27, 2025 | 661.80 | 664.33 | 654.36 | 663.17 | 663.17 | 0.55% | 1,690,649 |
| Aug 26, 2025 | 658.00 | 666.42 | 656.44 | 659.54 | 659.54 | 0.39% | 3,762,904 |
| Aug 25, 2025 | 664.99 | 670.43 | 655.75 | 656.96 | 656.96 | -0.86% | 2,201,545 |
| Aug 22, 2025 | 655.00 | 670.39 | 642.52 | 662.66 | 662.66 | -5.03% | 6,368,800 |
| Aug 21, 2025 | 697.01 | 701.00 | 692.83 | 697.76 | 697.76 | -0.20% | 2,511,500 |