Intuit Inc. (INTU) Charts

$753.47

$3.75 (-0.5%)
Last update: 04:00 PM EST
Day's range
$747.27
Day's range
$761.02

5 DAY PERFORMANCE

+4.63%

1 MONTH PERFORMANCE

+20.91%

3 MONTH PERFORMANCE

+25.35%

6 MONTH PERFORMANCE

+17.41%

YEAR-TO-DATE PERFORMANCE

+19.88%

1 YEAR PERFORMANCE

+30.71%

Intuit Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
05/30/2025 $760.00 $753.47 (-0.86%) $761.02 $747.27 2.89 M $210.97 B
05/29/2025 $759.50 $757.22 (-0.3%) $759.50 $746.81 1.59 M $212.02 B
05/28/2025 $752.00 $754.45 (0.33%) $758.77 $751.00 2.50 M $211.25 B
05/27/2025 $724.51 $751.96 (3.79%) $751.96 $722.45 4.08 M $210.55 B
05/23/2025 $720.00 $720.13 (0.02%) $734.18 $714.00 5.33 M $201.64 B
05/22/2025 $662.51 $666.07 (0.54%) $670.56 $659.00 2.30 M $186.50 B
05/21/2025 $668.74 $659.98 (-1.31%) $671.07 $659.61 1.48 M $184.79 B
05/20/2025 $665.38 $671.16 (0.87%) $671.50 $663.23 1.05 M $187.92 B
05/19/2025 $666.46 $670.86 (0.66%) $675.00 $663.20 1.33 M $187.84 B
05/16/2025 $672.81 $670.28 (-0.38%) $672.81 $662.19 1.56 M $187.68 B
05/15/2025 $654.32 $661.31 (1.07%) $665.37 $652.16 1.55 M $185.17 B
05/14/2025 $656.00 $652.83 (-0.48%) $660.47 $652.11 1.95 M $182.79 B
05/13/2025 $660.44 $656.80 (-0.55%) $661.39 $651.73 1.56 M $183.90 B
05/12/2025 $665.00 $662.30 (-0.41%) $670.60 $654.92 1.84 M $185.44 B
05/09/2025 $655.26 $653.88 (-0.21%) $658.19 $650.07 1.16 M $183.09 B
05/08/2025 $643.53 $656.08 (1.95%) $662.49 $641.31 2.06 M $183.70 B
05/07/2025 $626.60 $641.14 (2.32%) $642.47 $626.60 1.65 M $179.52 B
05/06/2025 $625.50 $626.55 (0.17%) $633.91 $622.94 905.85 K $175.43 B
05/05/2025 $630.67 $632.18 (0.24%) $641.51 $629.39 1.43 M $177.01 B
05/02/2025 $633.46 $631.68 (-0.28%) $636.81 $627.55 1.37 M $176.87 B
05/01/2025 $624.50 $623.19 (-0.21%) $635.18 $622.42 1.45 M $174.49 B
04/30/2025 $614.09 $627.47 (2.18%) $629.30 $610.22 1.32 M $175.69 B
04/29/2025 $618.68 $623.15 (0.72%) $624.19 $616.08 843.52 K $174.48 B
04/28/2025 $623.32 $618.23 (-0.82%) $628.60 $614.57 1.36 M $173.10 B
04/25/2025 $616.06 $624.12 (1.31%) $625.21 $612.98 1.54 M $174.75 B
04/24/2025 $598.83 $614.83 (2.67%) $617.10 $596.67 1.60 M $172.15 B
04/23/2025 $597.00 $596.05 (-0.16%) $608.73 $593.81 1.74 M $166.89 B
04/22/2025 $574.18 $583.56 (1.63%) $584.84 $571.47 1.47 M $163.40 B
04/21/2025 $578.43 $568.84 (-1.66%) $581.37 $559.10 1.50 M $159.28 B
04/17/2025 $592.00 $585.38 (-1.12%) $593.91 $584.83 1.64 M $163.91 B
04/16/2025 $587.65 $588.08 (0.07%) $598.07 $581.08 1.99 M $164.66 B
04/15/2025 $598.97 $594.08 (-0.82%) $600.56 $591.35 1.18 M $166.34 B
04/14/2025 $600.00 $593.55 (-1.08%) $600.00 $585.82 1.23 M $166.19 B
04/11/2025 $573.29 $587.04 (2.4%) $588.46 $569.47 1.48 M $164.37 B
04/10/2025 $583.08 $577.47 (-0.96%) $585.97 $558.66 2.29 M $161.69 B
04/09/2025 $541.54 $596.48 (10.15%) $598.55 $539.12 2.88 M $167.01 B
04/08/2025 $564.63 $544.07 (-3.64%) $568.61 $537.55 2.76 M $152.34 B
04/07/2025 $548.01 $556.24 (1.5%) $575.89 $532.65 2.83 M $155.75 B
04/04/2025 $588.10 $561.53 (-4.52%) $594.21 $560.94 3.34 M $157.23 B
04/03/2025 $604.00 $598.53 (-0.91%) $616.42 $598.20 2.83 M $167.59 B
04/02/2025 $605.06 $620.91 (2.62%) $625.00 $604.96 1.60 M $173.85 B
04/01/2025 $610.87 $613.78 (0.48%) $617.12 $606.15 1.83 M $171.86 B
03/31/2025 $600.34 $613.99 (2.27%) $618.00 $593.73 3.07 M $171.92 B
03/28/2025 $611.57 $598.92 (-2.07%) $613.79 $595.55 1.57 M $167.70 B
03/27/2025 $615.49 $615.30 (-0.03%) $620.61 $612.31 1.21 M $172.28 B
03/26/2025 $618.78 $614.86 (-0.63%) $620.27 $613.07 1.72 M $172.16 B
03/25/2025 $611.52 $618.72 (1.18%) $620.93 $605.22 1.13 M $173.24 B
03/24/2025 $610.00 $613.09 (0.51%) $614.29 $605.29 1.70 M $171.67 B
03/21/2025 $592.99 $604.04 (1.86%) $605.25 $590.02 2.39 M $169.13 B
03/20/2025 $599.11 $600.42 (0.22%) $605.58 $596.09 1.09 M $168.12 B
03/19/2025 $605.78 $603.11 (-0.44%) $609.04 $597.51 1.25 M $168.87 B
03/18/2025 $598.90 $599.03 (0.02%) $601.56 $591.80 1.23 M $167.73 B
03/17/2025 $595.42 $602.11 (1.12%) $605.33 $591.92 1.56 M $168.59 B
03/14/2025 $589.22 $598.80 (1.63%) $601.54 $586.83 2.06 M $167.66 B
03/13/2025 $586.08 $581.32 (-0.81%) $586.18 $563.72 2.27 M $162.77 B
03/12/2025 $589.01 $591.14 (0.36%) $597.27 $585.59 1.87 M $165.52 B
03/11/2025 $579.78 $586.71 (1.2%) $595.11 $577.38 1.91 M $164.28 B
03/10/2025 $603.89 $579.78 (-3.99%) $606.35 $575.44 2.38 M $162.34 B
03/07/2025 $605.86 $609.61 (0.62%) $614.63 $594.53 1.69 M $170.69 B
03/06/2025 $613.02 $606.37 (-1.08%) $619.85 $602.12 1.67 M $169.78 B
03/05/2025 $608.92 $617.51 (1.41%) $618.40 $601.21 1.62 M $172.90 B
03/04/2025 $604.28 $598.07 (-1.03%) $608.90 $587.28 2.31 M $167.46 B
03/03/2025 $617.86 $601.09 (-2.71%) $620.81 $599.40 1.60 M $168.31 B