INTU
Intuit Inc. (INTU)
297.2400
$
+7.4300 (%+2.56)
INTU: Intuit Inc. Historical Data
Historical price data, yearly archive and performance analysis for Intuit Inc..
Historical Chart
Loading chart...
Average
OPEN 666.0479
CLOSE 665.6606
Low
LOW 532.65
High
HIGH 813.7
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 637 | 637.73 | 619.43 | 622.79 |
| 01/03/2025 | 628.5 | 631 | 624.52 | 630.23 |
| 01/06/2025 | 626.97 | 633.4 | 623 | 625.16 |
| 01/07/2025 | 623.36 | 626.65 | 611.92 | 615.43 |
| 01/08/2025 | 616.43 | 627.61 | 613.71 | 626.05 |
| 01/10/2025 | 618.84 | 633.62 | 617.29 | 623.43 |
| 01/13/2025 | 620.38 | 622 | 612.3 | 613.22 |
| 01/14/2025 | 615 | 623.99 | 614.26 | 623.8 |
| 01/15/2025 | 623.8 | 627.5 | 610.61 | 621.45 |
| 01/16/2025 | 623.32 | 623.75 | 606.75 | 607.27 |
| 01/17/2025 | 615.87 | 615.87 | 596.2 | 604.13 |
| 01/21/2025 | 605.99 | 611.06 | 602.68 | 609.41 |
| 01/22/2025 | 609.68 | 617.54 | 609.68 | 611.68 |
| 01/23/2025 | 608.8 | 608.8 | 597.49 | 598.3 |
| 01/24/2025 | 601.99 | 602.53 | 595.44 | 597.95 |
| 01/27/2025 | 586.96 | 614.39 | 586 | 606.62 |
| 01/28/2025 | 608.62 | 613.71 | 600.19 | 600.66 |
| 01/29/2025 | 599.65 | 603.54 | 590.19 | 592.99 |
| 01/30/2025 | 595.34 | 605.66 | 593.7 | 604.6 |
| 01/31/2025 | 604.88 | 610.9 | 599.86 | 601.51 |
| 02/03/2025 | 600.4 | 601.83 | 585.01 | 600.76 |
| 02/04/2025 | 596.34 | 608.48 | 590.12 | 591.72 |
| 02/05/2025 | 593.42 | 593.59 | 580.1 | 588.26 |
| 02/06/2025 | 588.26 | 595.16 | 585.8 | 590.2 |
| 02/07/2025 | 590.59 | 596.18 | 577.22 | 578.85 |
| 02/10/2025 | 575 | 588.8 | 575 | 586.84 |
| 02/11/2025 | 581.09 | 591.98 | 581.09 | 585.88 |
| 02/12/2025 | 578.07 | 580.97 | 568.71 | 576.54 |
| 02/13/2025 | 580.56 | 592 | 579 | 583.9 |
| 02/14/2025 | 584.69 | 591.39 | 580.09 | 587.38 |
| 02/18/2025 | 589.86 | 590.04 | 576.06 | 579.94 |
| 02/19/2025 | 578.74 | 582.88 | 575.59 | 582.19 |
| 02/20/2025 | 583.02 | 586.1 | 573.39 | 579.08 |
| 02/21/2025 | 580.55 | 582.15 | 561.25 | 565.47 |
| 02/24/2025 | 565.96 | 572.75 | 563.3 | 567.24 |
| 02/25/2025 | 567.31 | 571.42 | 553.24 | 555.63 |
| 02/26/2025 | 635.5 | 638.99 | 615.44 | 625.51 |
| 02/27/2025 | 625 | 627.99 | 599.63 | 600.42 |
| 02/28/2025 | 600.92 | 614.85 | 598.37 | 613.84 |
| 03/03/2025 | 617.86 | 620.81 | 599.4 | 601.09 |
| 03/04/2025 | 604.28 | 608.9 | 587.28 | 598.07 |
| 03/05/2025 | 608.92 | 618.4 | 601.21 | 617.51 |
| 03/06/2025 | 613.02 | 619.85 | 602.12 | 606.37 |
| 03/07/2025 | 605.86 | 614.63 | 594.53 | 609.61 |
| 03/10/2025 | 603.89 | 606.35 | 575.44 | 579.78 |
| 03/11/2025 | 579.78 | 595.11 | 577.38 | 586.71 |
| 03/12/2025 | 589.01 | 597.27 | 585.59 | 591.14 |
| 03/13/2025 | 586.08 | 586.18 | 563.72 | 581.32 |
| 03/14/2025 | 589.22 | 601.54 | 586.83 | 598.8 |
| 03/17/2025 | 595.42 | 605.33 | 591.92 | 602.11 |
| 03/18/2025 | 598.9 | 601.56 | 591.8 | 599.03 |
| 03/19/2025 | 605.78 | 609.04 | 597.51 | 603.11 |
| 03/20/2025 | 599.11 | 605.58 | 596.09 | 600.42 |
| 03/21/2025 | 592.99 | 605.25 | 590.02 | 604.04 |
| 03/24/2025 | 610 | 614.29 | 605.29 | 613.09 |
| 03/25/2025 | 611.52 | 620.93 | 605.22 | 618.72 |
| 03/26/2025 | 618.78 | 620.27 | 613.07 | 614.86 |
| 03/27/2025 | 615.49 | 620.61 | 612.31 | 615.3 |
| 03/28/2025 | 611.57 | 613.79 | 595.55 | 598.92 |
| 03/31/2025 | 600.34 | 618 | 593.73 | 613.99 |
| 04/01/2025 | 610.87 | 617.12 | 606.15 | 613.78 |
| 04/02/2025 | 605.06 | 625 | 604.96 | 620.91 |
| 04/03/2025 | 604 | 616.42 | 598.2 | 598.53 |
| 04/04/2025 | 588.1 | 594.21 | 560.94 | 561.53 |
| 04/07/2025 | 548.01 | 575.89 | 532.65 | 556.24 |
| 04/08/2025 | 564.63 | 568.61 | 537.55 | 544.07 |
| 04/09/2025 | 541.54 | 598.55 | 539.12 | 596.48 |
| 04/10/2025 | 583.08 | 585.97 | 558.66 | 577.47 |
| 04/11/2025 | 573.29 | 588.46 | 569.47 | 587.04 |
| 04/14/2025 | 600 | 600 | 585.82 | 593.55 |
| 04/15/2025 | 598.97 | 600.56 | 591.35 | 594.08 |
| 04/16/2025 | 587.65 | 598.07 | 581.08 | 588.08 |
| 04/17/2025 | 592 | 593.91 | 584.83 | 585.38 |
| 04/21/2025 | 578.43 | 581.37 | 559.1 | 568.84 |
| 04/22/2025 | 574.18 | 584.84 | 571.47 | 583.56 |
| 04/23/2025 | 597 | 608.73 | 593.81 | 596.05 |
| 04/24/2025 | 598.83 | 617.1 | 596.67 | 614.83 |
| 04/25/2025 | 616.06 | 625.21 | 612.98 | 624.12 |
| 04/28/2025 | 623.32 | 628.6 | 614.57 | 618.23 |
| 04/29/2025 | 618.68 | 624.19 | 616.08 | 623.15 |
| 04/30/2025 | 614.09 | 629.3 | 610.22 | 627.47 |
| 05/01/2025 | 624.5 | 635.18 | 622.42 | 623.19 |
| 05/02/2025 | 633.46 | 636.81 | 627.55 | 631.68 |
| 05/05/2025 | 630.67 | 641.51 | 629.39 | 632.18 |
| 05/06/2025 | 625.5 | 633.91 | 622.94 | 626.55 |
| 05/07/2025 | 626.6 | 642.47 | 626.6 | 641.14 |
| 05/08/2025 | 643.53 | 662.49 | 641.31 | 656.08 |
| 05/09/2025 | 655.26 | 658.19 | 650.07 | 653.88 |
| 05/12/2025 | 665 | 670.6 | 654.92 | 662.3 |
| 05/13/2025 | 660.44 | 661.39 | 651.73 | 656.8 |
| 05/14/2025 | 656 | 660.47 | 652.11 | 652.83 |
| 05/15/2025 | 654.32 | 665.37 | 652.16 | 661.31 |
| 05/16/2025 | 672.81 | 672.81 | 662.19 | 670.28 |
| 05/19/2025 | 666.46 | 675 | 663.2 | 670.86 |
| 05/20/2025 | 665.38 | 671.5 | 663.23 | 671.16 |
| 05/21/2025 | 668.74 | 671.07 | 659.61 | 659.98 |
| 05/22/2025 | 662.51 | 670.56 | 659 | 666.07 |
| 05/23/2025 | 720 | 734.18 | 714 | 720.13 |
| 05/27/2025 | 724.51 | 751.96 | 722.45 | 751.96 |
| 05/28/2025 | 752 | 758.77 | 751 | 754.45 |
| 05/29/2025 | 759.5 | 759.5 | 746.81 | 757.22 |
| 05/30/2025 | 760 | 761.02 | 747.27 | 753.47 |
| 06/02/2025 | 750.55 | 765.08 | 748.34 | 764.99 |
| 06/03/2025 | 762.83 | 768.09 | 758.16 | 764.66 |
| 06/04/2025 | 762.33 | 768.06 | 762 | 766.81 |
| 06/05/2025 | 766.07 | 773.45 | 763.81 | 766.64 |
| 06/06/2025 | 770.14 | 771.86 | 764.27 | 771.58 |
| 06/09/2025 | 770.22 | 772 | 762.64 | 764.38 |
| 06/10/2025 | 762.36 | 766.19 | 754.11 | 762.1 |
| 06/11/2025 | 758.81 | 765.46 | 754.53 | 764.75 |
| 06/12/2025 | 763.35 | 770.77 | 763.35 | 766.21 |
| 06/13/2025 | 758.73 | 763.01 | 752.34 | 753.98 |
| 06/16/2025 | 761.82 | 769.92 | 757.57 | 768.08 |
| 06/17/2025 | 768.46 | 769.64 | 761.65 | 764.9 |
| 06/18/2025 | 762.37 | 765.59 | 750.38 | 754.83 |
| 06/20/2025 | 760.66 | 762.39 | 755.05 | 761.14 |
| 06/23/2025 | 759.67 | 765 | 754.4 | 762.55 |
| 06/24/2025 | 769.14 | 771.14 | 758.14 | 759.03 |
| 06/25/2025 | 758.06 | 759.62 | 751.06 | 757.86 |
| 06/26/2025 | 759.38 | 773.38 | 758.53 | 772.86 |
| 06/27/2025 | 771.16 | 787.22 | 771.16 | 776.57 |
| 06/30/2025 | 782.52 | 790.5 | 779.13 | 787.63 |
| 07/01/2025 | 788.7 | 790.6 | 765.81 | 779.61 |
| 07/02/2025 | 773.9 | 775.33 | 765.91 | 773.7 |
| 07/03/2025 | 777.57 | 784.54 | 776.69 | 780.64 |
| 07/07/2025 | 780.27 | 788.13 | 778.76 | 783.61 |
| 07/08/2025 | 784.57 | 784.62 | 775.84 | 781.48 |
| 07/09/2025 | 782.67 | 783 | 766.05 | 769.59 |
| 07/10/2025 | 768.43 | 769.98 | 745.13 | 747.9 |
| 07/11/2025 | 745.55 | 751.86 | 743.5 | 747.9 |
| 07/14/2025 | 749.59 | 758.86 | 747.5 | 752.75 |
| 07/15/2025 | 750.91 | 754.5 | 742.89 | 745.95 |
| 07/16/2025 | 751.8 | 751.8 | 742.39 | 750.72 |
| 07/17/2025 | 749.21 | 756.45 | 748.91 | 755.37 |
| 07/18/2025 | 763.23 | 763.23 | 750.84 | 752.63 |
| 07/21/2025 | 753.99 | 767.93 | 751.51 | 763.69 |
| 07/22/2025 | 767.45 | 771.12 | 760.3 | 766.78 |
| 07/23/2025 | 765.79 | 778.06 | 759.53 | 776 |
| 07/24/2025 | 778 | 784.17 | 775.28 | 781.21 |
| 07/25/2025 | 782.91 | 790.5 | 780.5 | 785.95 |
| 07/28/2025 | 785.03 | 800.5 | 783 | 798.73 |
| 07/29/2025 | 804.48 | 807.93 | 794.83 | 806.34 |
| 07/30/2025 | 804.87 | 813.7 | 800.96 | 807.39 |
| 07/31/2025 | 807.15 | 807.15 | 783.94 | 785.13 |
| 08/01/2025 | 786.14 | 787.37 | 772.35 | 776.15 |
| 08/04/2025 | 784.18 | 790.54 | 781.31 | 784.87 |
| 08/05/2025 | 785.42 | 794.09 | 767.92 | 769.27 |
| 08/06/2025 | 773.87 | 779.67 | 765.68 | 779.47 |
| 08/07/2025 | 783.48 | 786.28 | 752.04 | 761.61 |
| 08/08/2025 | 760.5 | 762.48 | 747.25 | 749 |
| 08/11/2025 | 747.62 | 750.55 | 702.68 | 706.09 |
| 08/12/2025 | 707.14 | 714.47 | 699.06 | 713.48 |
| 08/13/2025 | 713.48 | 717.55 | 703.96 | 711.71 |
| 08/14/2025 | 711.99 | 715.98 | 706.12 | 710.64 |
| 08/15/2025 | 712.34 | 720.09 | 707.5 | 716.74 |
| 08/18/2025 | 717.1 | 721.54 | 714.85 | 717.21 |
| 08/19/2025 | 715.08 | 719.1 | 698.77 | 701.03 |
| 08/20/2025 | 703.98 | 705.1 | 695.69 | 699.15 |
| 08/21/2025 | 697.01 | 701 | 692.83 | 697.76 |
| 08/22/2025 | 655 | 670.39 | 642.52 | 662.66 |
| 08/25/2025 | 664.99 | 670.43 | 655.75 | 656.96 |
| 08/26/2025 | 658 | 666.42 | 656.44 | 659.54 |
| 08/27/2025 | 661.8 | 664.33 | 654.36 | 663.17 |
| 08/28/2025 | 663.66 | 674.62 | 661.98 | 668.2 |
| 08/29/2025 | 668.2 | 673.74 | 664.35 | 667 |
| 09/02/2025 | 655.26 | 664.67 | 655.08 | 661.99 |
| 09/03/2025 | 665.29 | 669.92 | 658.31 | 668.68 |
| 09/04/2025 | 665 | 671.81 | 659.23 | 668.29 |
| 09/05/2025 | 672.22 | 677 | 667.25 | 672.82 |
| 09/08/2025 | 676.58 | 679.4 | 667.96 | 671.68 |
| 09/09/2025 | 669.31 | 673.7 | 664.76 | 670.89 |
| 09/10/2025 | 669.39 | 670 | 653.35 | 656.26 |
| 09/11/2025 | 660.29 | 666.39 | 656.91 | 660.52 |
| 09/12/2025 | 658.46 | 660.4 | 645.31 | 646.03 |
| 09/15/2025 | 647.36 | 652.64 | 640.26 | 651.33 |
| 09/16/2025 | 651.84 | 655.11 | 644.46 | 651.3 |
| 09/17/2025 | 653.68 | 666.03 | 652.5 | 662.68 |
| 09/18/2025 | 667.08 | 693.38 | 665.54 | 674.96 |
| 09/19/2025 | 692.86 | 700 | 682.96 | 687.92 |
| 09/22/2025 | 686.53 | 705.08 | 685.55 | 702.09 |
| 09/23/2025 | 699.8 | 702.54 | 694.22 | 699.18 |
| 09/24/2025 | 703.71 | 703.71 | 688.96 | 694.79 |
| 09/25/2025 | 691.59 | 695.79 | 683.53 | 692.68 |
| 09/26/2025 | 692.69 | 700 | 690.22 | 698.26 |
| 09/29/2025 | 700.05 | 703.96 | 691.47 | 694.69 |
| 09/30/2025 | 697.02 | 702.12 | 680.12 | 682.91 |
| 10/01/2025 | 679.84 | 686.19 | 674.08 | 679.5 |
| 10/02/2025 | 676.77 | 682.95 | 668.36 | 681.86 |
| 10/03/2025 | 677.06 | 688.37 | 677.06 | 679.94 |
| 10/06/2025 | 667.02 | 676.17 | 658.33 | 670.09 |
| 10/07/2025 | 670.92 | 671.73 | 654.34 | 657.99 |
| 10/08/2025 | 659.57 | 664 | 655.23 | 657.8 |
| 10/09/2025 | 655 | 658 | 643.16 | 644.92 |
| 10/10/2025 | 645.4 | 653.18 | 641.23 | 641.79 |
| 10/13/2025 | 643.2 | 656.47 | 642.64 | 655.68 |
| 10/14/2025 | 645.82 | 660.71 | 644.45 | 657.16 |
| 10/15/2025 | 657.1 | 657.42 | 647.76 | 652.69 |
| 10/16/2025 | 659.21 | 659.4 | 642.74 | 646.99 |
| 10/17/2025 | 647.57 | 662.27 | 646.84 | 661.39 |
| 10/20/2025 | 663.28 | 668.86 | 658.49 | 664.77 |
| 10/21/2025 | 665.67 | 676.88 | 661 | 675.04 |
| 10/22/2025 | 674.2 | 682.47 | 670.43 | 670.77 |
| 10/23/2025 | 671.46 | 680.98 | 669.56 | 677.72 |
| 10/24/2025 | 684.26 | 688 | 680.22 | 683.09 |
| 10/27/2025 | 686.97 | 689.17 | 677.29 | 683.39 |
| 10/28/2025 | 684.73 | 688.9 | 678.25 | 678.93 |
| 10/29/2025 | 667.58 | 669.62 | 649.1 | 656.04 |
| 10/30/2025 | 653.08 | 665.93 | 652.5 | 656.18 |
| 10/31/2025 | 656 | 671.89 | 653.79 | 667.55 |
| 11/03/2025 | 669.27 | 677.12 | 660.57 | 676.19 |
| 11/04/2025 | 676.19 | 676.19 | 653.54 | 660.42 |
| 11/05/2025 | 656.85 | 662.59 | 653.72 | 655.33 |
| 11/06/2025 | 649 | 659.36 | 640.57 | 653.64 |
| 11/07/2025 | 653.75 | 654.61 | 633.47 | 648.85 |
| 11/10/2025 | 649.54 | 654.29 | 645.42 | 653.27 |
| 11/11/2025 | 653.02 | 657.48 | 648.8 | 654.32 |
| 11/12/2025 | 655.49 | 661.51 | 651.72 | 659.3 |
| 11/13/2025 | 655.51 | 662.58 | 649 | 650.11 |
| 11/14/2025 | 650.57 | 666.82 | 644.36 | 662.41 |
| 11/17/2025 | 662.51 | 664 | 643.5 | 645.98 |
| 11/18/2025 | 655.8 | 662 | 644.15 | 649.73 |
| 11/19/2025 | 648.58 | 656.81 | 645.87 | 650.62 |
| 11/20/2025 | 653.62 | 664.54 | 637.44 | 637.44 |
| 11/21/2025 | 669.6 | 682.27 | 659.51 | 663.15 |
| 11/24/2025 | 665.38 | 671.01 | 647.15 | 653.23 |
| 11/25/2025 | 651.95 | 658.47 | 640.34 | 648.07 |
| 11/26/2025 | 647.43 | 651.88 | 619.82 | 629.13 |
| 11/28/2025 | 629.13 | 634.92 | 626.5 | 634.08 |
| 12/01/2025 | 629.11 | 635.9 | 627.14 | 631.62 |
| 12/02/2025 | 632.39 | 635.74 | 623.99 | 635.63 |
| 12/03/2025 | 630.86 | 648.1 | 629.9 | 647.68 |
| 12/04/2025 | 648.59 | 665.32 | 647.51 | 663.08 |
| 12/05/2025 | 664.48 | 676.6 | 663.54 | 673.63 |
| 12/08/2025 | 671.04 | 671.78 | 653.74 | 656.24 |
| 12/09/2025 | 653.42 | 660.77 | 650.47 | 655.75 |
| 12/10/2025 | 653.95 | 669.43 | 652.75 | 662.43 |
| 12/11/2025 | 659.43 | 678.33 | 657.92 | 676.01 |
| 12/12/2025 | 679.4 | 681.2 | 666.87 | 670.93 |
| 12/15/2025 | 670.04 | 671.37 | 653.02 | 654.6 |
| 12/16/2025 | 654.39 | 671.51 | 648.21 | 669.35 |
| 12/17/2025 | 671.02 | 676.21 | 660.16 | 660.78 |
| 12/18/2025 | 663.75 | 676.54 | 661.5 | 668.88 |
| 12/19/2025 | 667.8 | 675.6 | 665.44 | 671.3 |
| 12/22/2025 | 675.22 | 679.26 | 671 | 675.21 |
| 12/23/2025 | 671.64 | 676 | 666.4 | 674.14 |
| 12/24/2025 | 672.67 | 676.5 | 672.03 | 674.83 |
| 12/26/2025 | 674.34 | 678.13 | 673.23 | 676.55 |
| 12/29/2025 | 672.8 | 678.57 | 670.99 | 674.15 |
| 12/30/2025 | 671.56 | 674.27 | 668.6 | 669.88 |
| 12/31/2025 | 668.02 | 669.8 | 662.21 | 662.42 |