Intuit Inc. (INTU)
NASDAQ: INTU
· Real-Time Price · USD
679.94
-1.92 (-0.28%)
At close: Oct 03, 2025, 3:59 PM
680.14
0.03%
After-hours: Oct 03, 2025, 07:50 PM EDT
INTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 677.06 | 688.37 | 677.06 | 679.94 | 679.94 | -0.28% | 1,293,767 |
| Oct 2, 2025 | 676.77 | 682.95 | 668.36 | 681.86 | 681.86 | 0.35% | 2,289,181 |
| Oct 1, 2025 | 679.84 | 686.19 | 674.08 | 679.50 | 679.50 | -0.50% | 2,151,746 |
| Sep 30, 2025 | 697.02 | 702.12 | 680.12 | 682.91 | 682.91 | -1.70% | 2,378,600 |
| Sep 29, 2025 | 700.05 | 703.96 | 691.47 | 694.69 | 694.69 | -0.51% | 1,816,626 |
| Sep 26, 2025 | 692.69 | 700.00 | 690.22 | 698.26 | 698.26 | 0.81% | 1,480,538 |
| 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 |
Page 1 of 136