Skip to main content
Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
673.63
+10.55 (1.59%)
At close: Dec 5, 2025, 4:00 PM EST
673.00
-0.63 (-0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025664.48676.60663.54673.63673.631.59%2,342,052
Dec 4, 2025648.59665.32647.51663.08663.082.38%2,078,636
Dec 3, 2025630.86647.86629.90647.68647.681.90%1,687,223
Dec 2, 2025632.39635.74623.99635.63635.630.63%1,537,009
Dec 1, 2025629.11635.90627.14631.62631.62-0.39%1,864,787
Nov 28, 2025629.13634.93626.50634.08634.080.79%872,940
Nov 26, 2025647.43651.88619.82629.13629.13-2.92%2,283,554
Nov 25, 2025651.95658.47640.34648.07648.07-0.79%1,921,905
Nov 24, 2025665.38671.01647.15653.23653.23-1.50%3,184,222
Nov 21, 2025669.60682.27659.51663.15663.154.03%3,802,233
Nov 20, 2025653.62664.54637.44637.44637.44-2.03%2,516,563
Nov 19, 2025648.58656.81645.87650.62650.620.14%1,288,086
Nov 18, 2025655.80662.00644.15649.73649.730.58%2,437,293
Nov 17, 2025662.51664.00643.50645.98645.98-2.48%1,441,833
Nov 14, 2025650.57666.82644.36662.41662.411.89%1,438,368
Nov 13, 2025655.51662.58649.00650.11650.11-1.39%1,779,518
Nov 12, 2025655.49661.51651.72659.30659.300.76%1,575,627
Nov 11, 2025653.02657.48648.80654.32654.320.16%1,150,200
Nov 10, 2025649.54654.29645.42653.27653.270.68%1,530,680
Nov 7, 2025653.75654.61633.47648.85648.85-0.73%1,697,871
Nov 6, 2025649.00659.36640.57653.64653.64-0.26%1,866,321
Nov 5, 2025656.85662.59653.72655.33655.33-0.77%1,467,215
Nov 4, 2025676.19676.19653.54660.42660.42-2.33%1,542,669
Nov 3, 2025669.27677.12660.57676.19676.191.29%1,270,786
Oct 31, 2025656.00671.89653.79667.55667.551.73%1,585,498
Oct 30, 2025653.08665.93652.50656.18656.180.02%1,435,236
Oct 29, 2025667.58669.62649.10656.04656.04-3.37%1,990,883
Oct 28, 2025684.73688.90678.25678.93678.93-0.65%1,103,280
Oct 27, 2025686.97689.17677.29683.39683.390.04%1,318,458
Oct 24, 2025684.26688.00680.22683.09683.090.79%1,027,750
Oct 23, 2025671.46680.98669.56677.72677.721.04%1,474,344
Oct 22, 2025674.20682.47670.43670.77670.77-0.63%1,272,115
Oct 21, 2025665.67676.88661.00675.04675.041.54%1,201,672
Oct 20, 2025663.28668.86658.49664.77664.770.51%1,205,806
Oct 17, 2025647.57662.27646.84661.39661.392.23%1,812,852
Oct 16, 2025659.21659.40642.74646.99646.99-0.87%1,248,245
Oct 15, 2025657.10657.42647.76652.69652.69-0.68%1,693,137
Oct 14, 2025645.82660.71644.45657.16657.160.23%1,243,673
Oct 13, 2025643.20656.47642.64655.68655.682.16%1,345,134
Oct 10, 2025645.40653.18641.23641.79641.79-0.49%3,059,279
Oct 9, 2025655.00658.00643.16644.92644.92-1.96%1,698,742
Oct 8, 2025659.57664.00655.23657.80656.60-0.03%1,699,880
Oct 7, 2025670.92671.73654.34657.99656.79-1.81%1,597,796
Oct 6, 2025667.02676.17658.33670.09668.87-1.45%2,538,399
Oct 3, 2025677.06688.37677.06679.94678.70-0.28%1,293,991
Oct 2, 2025676.77682.95668.36681.86680.620.35%2,289,181
Oct 1, 2025679.84686.19674.08679.50678.26-0.50%2,151,746
Sep 30, 2025697.02702.12680.12682.91681.66-1.70%2,378,585
Sep 29, 2025700.05703.96691.47694.69693.42-0.51%1,816,626
Sep 26, 2025692.69700.00690.22698.26696.990.81%1,480,538
Sep 25, 2025691.59695.79683.53692.68691.42-0.30%1,547,964
Sep 24, 2025703.71703.71688.96694.79693.52-0.63%1,727,862
Sep 23, 2025699.80702.54694.22699.18697.90-0.41%2,400,102
Sep 22, 2025686.53705.08685.55702.09700.812.06%2,403,634
Sep 19, 2025692.86700.00682.96687.92686.671.92%4,226,681
Sep 18, 2025667.08693.38665.54674.96673.731.85%3,006,935
Sep 17, 2025653.68666.03652.50662.68661.471.75%1,861,297
Sep 16, 2025651.84655.11644.46651.30650.11-1,578,399
Sep 15, 2025647.36652.64640.26651.33650.140.82%2,187,128
Sep 12, 2025658.46660.40645.31646.03644.85-2.19%2,202,314
Sep 11, 2025660.29666.39656.91660.52659.320.65%2,201,251
Sep 10, 2025669.39670.00653.35656.26655.06-2.18%2,789,681
Sep 9, 2025669.31673.70664.76670.89669.67-0.12%1,254,945
Sep 8, 2025676.58679.40667.96671.68670.45-0.17%1,558,832
Sep 5, 2025672.22677.00667.25672.82671.590.68%1,614,148
Sep 4, 2025665.00671.81659.23668.29667.07-0.06%1,719,255
Sep 3, 2025665.29669.92658.31668.68667.461.01%1,987,260
Sep 2, 2025655.26664.67655.08661.99660.78-0.75%1,680,258
Aug 29, 2025668.20673.74664.35667.00665.78-0.18%1,594,293
Aug 28, 2025663.66674.62661.98668.20666.980.76%2,071,113
Aug 27, 2025661.80664.33654.36663.17661.960.55%1,690,649
Aug 26, 2025658.00666.42656.44659.54658.340.39%3,762,904
Aug 25, 2025664.99670.43655.75656.96655.76-0.86%2,201,545
Aug 22, 2025655.00670.39642.52662.66661.45-5.03%6,368,783
Aug 21, 2025697.01701.00692.83697.76696.49-0.20%2,511,470
Aug 20, 2025703.98705.10695.69699.15697.87-0.27%2,096,174
Aug 19, 2025715.08719.10698.77701.03699.75-2.26%2,582,140
Aug 18, 2025717.10721.54714.85717.21715.900.07%1,629,206
Aug 15, 2025712.34720.09707.50716.74715.430.86%1,751,759
Aug 14, 2025711.99715.98706.12710.64709.34-0.15%1,241,082
Aug 13, 2025713.48717.55703.96711.71710.41-0.25%1,602,575
Aug 12, 2025707.14714.47699.06713.48712.181.05%2,146,119
Aug 11, 2025747.62750.55702.68706.09704.80-5.73%3,195,318
Aug 8, 2025760.50762.48747.25749.00747.63-1.66%1,670,272
Aug 7, 2025783.48786.28752.04761.61760.22-2.29%1,436,107
Aug 6, 2025773.87779.67765.68779.47778.051.33%1,154,702
Aug 5, 2025785.42794.09767.92769.27767.87-1.99%1,258,098
Aug 4, 2025784.18790.54781.31784.87783.441.12%1,484,408
Aug 1, 2025786.14787.37772.35776.15774.73-1.14%1,490,139
Jul 31, 2025807.15807.15783.94785.13783.70-2.76%1,779,124
Jul 30, 2025804.87813.70800.96807.39805.920.13%1,606,359
Jul 29, 2025804.48807.93794.83806.34804.870.95%1,693,859
Jul 28, 2025785.03800.50783.00798.73797.271.63%1,933,303
Jul 25, 2025782.91790.50780.50785.95784.520.61%1,406,405
Jul 24, 2025778.00784.17775.28781.21779.780.67%1,379,993
Jul 23, 2025765.79778.06759.53776.00774.581.20%1,940,028
Jul 22, 2025767.45771.12760.30766.78765.380.40%1,027,593
Jul 21, 2025753.99767.93751.51763.69762.301.47%1,411,879
Jul 18, 2025763.23763.23750.84752.63751.26-0.36%1,509,368
Jul 17, 2025749.21756.45748.91755.37753.990.62%1,071,318