5 DAY PERFORMANCE
-0.75%
1 MONTH PERFORMANCE
-0.51%
3 MONTH PERFORMANCE
-2.84%
6 MONTH PERFORMANCE
+0.73%
YEAR-TO-DATE PERFORMANCE
-2.84%
1 YEAR PERFORMANCE
-4.56%
Intuit Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $612.22 | $610.40 (-0.3%) | $616.96 | $606.15 | 943,405 | $172.07 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 |
| 02/28/2025 | $600.92 | $613.84 (2.15%) | $614.85 | $598.37 | 2.44 M | $171.88 B |
| 02/27/2025 | $625.00 | $600.42 (-3.93%) | $627.99 | $599.63 | 2.45 M | $168.12 B |
| 02/26/2025 | $635.50 | $625.51 (-1.57%) | $638.99 | $615.44 | 4.67 M | $175.14 B |
| 02/25/2025 | $567.31 | $555.63 (-2.06%) | $571.42 | $553.24 | 3.01 M | $155.58 B |
| 02/24/2025 | $565.96 | $567.24 (0.23%) | $572.75 | $563.30 | 2.04 M | $158.83 B |
| 02/21/2025 | $580.55 | $565.47 (-2.6%) | $582.15 | $561.25 | 2.01 M | $158.33 B |
| 02/20/2025 | $583.02 | $579.08 (-0.68%) | $586.10 | $573.39 | 2.70 M | $162.14 B |
| 02/19/2025 | $578.74 | $582.19 (0.6%) | $582.88 | $575.59 | 2.06 M | $163.01 B |
| 02/18/2025 | $589.86 | $579.94 (-1.68%) | $590.04 | $576.06 | 2.05 M | $162.38 B |
| 02/14/2025 | $584.69 | $587.38 (0.46%) | $591.39 | $580.09 | 1.35 M | $164.47 B |
| 02/13/2025 | $580.56 | $583.90 (0.58%) | $592.00 | $579.00 | 1.61 M | $163.49 B |
| 02/12/2025 | $578.07 | $576.54 (-0.26%) | $580.97 | $568.71 | 1.74 M | $161.43 B |
| 02/11/2025 | $581.09 | $585.88 (0.82%) | $591.98 | $581.09 | 1.86 M | $164.05 B |
| 02/10/2025 | $575.00 | $586.84 (2.06%) | $588.80 | $575.00 | 1.57 M | $164.32 B |
| 02/07/2025 | $590.59 | $578.85 (-1.99%) | $596.18 | $577.22 | 1.43 M | $162.08 B |
| 02/06/2025 | $588.26 | $590.20 (0.33%) | $595.16 | $585.80 | 1.53 M | $165.26 B |
| 02/05/2025 | $593.42 | $588.26 (-0.87%) | $593.59 | $580.10 | 2.13 M | $164.71 B |
| 02/04/2025 | $596.34 | $591.72 (-0.77%) | $608.48 | $590.12 | 1.74 M | $165.68 B |
| 02/03/2025 | $600.40 | $600.76 (0.06%) | $601.83 | $585.01 | 2.24 M | $168.21 B |
| 01/31/2025 | $604.88 | $601.51 (-0.56%) | $610.90 | $599.86 | 1.64 M | $168.42 B |
| 01/30/2025 | $595.34 | $604.60 (1.56%) | $605.66 | $593.70 | 1.22 M | $169.29 B |
| 01/29/2025 | $599.65 | $592.99 (-1.11%) | $603.54 | $590.19 | 1.46 M | $166.04 B |
| 01/28/2025 | $608.62 | $600.66 (-1.31%) | $613.71 | $600.19 | 1.68 M | $168.18 B |
| 01/27/2025 | $586.96 | $606.62 (3.35%) | $614.39 | $586.00 | 1.99 M | $169.85 B |
| 01/24/2025 | $601.99 | $597.95 (-0.67%) | $602.53 | $595.44 | 1.90 M | $167.43 B |
| 01/23/2025 | $608.80 | $598.30 (-1.72%) | $608.80 | $597.49 | 2.24 M | $167.52 B |
| 01/22/2025 | $609.68 | $611.68 (0.33%) | $617.54 | $609.68 | 1.21 M | $171.27 B |
| 01/21/2025 | $605.99 | $609.41 (0.56%) | $611.06 | $602.68 | 1.67 M | $170.63 B |
| 01/17/2025 | $615.87 | $604.13 (-1.91%) | $615.87 | $596.20 | 2.84 M | $169.16 B |
| 01/16/2025 | $623.32 | $607.27 (-2.57%) | $623.75 | $606.75 | 2.83 M | $170.04 B |
| 01/15/2025 | $623.80 | $621.45 (-0.38%) | $627.50 | $610.61 | 1.94 M | $174.01 B |
| 01/14/2025 | $615.00 | $623.80 (1.43%) | $623.99 | $614.26 | 1.70 M | $174.66 B |
| 01/13/2025 | $620.38 | $613.22 (-1.15%) | $622.00 | $612.30 | 1.68 M | $171.70 B |
| 01/10/2025 | $618.84 | $623.43 (0.74%) | $633.62 | $617.29 | 2.39 M | $174.56 B |
| 01/08/2025 | $616.43 | $626.05 (1.56%) | $627.61 | $613.71 | 1.23 M | $175.29 B |
| 01/07/2025 | $623.36 | $615.43 (-1.27%) | $626.65 | $611.92 | 1.03 M | $172.32 B |
| 01/06/2025 | $626.97 | $625.16 (-0.29%) | $633.40 | $623.00 | 1.26 M | $175.04 B |
| 01/03/2025 | $628.50 | $630.23 (0.28%) | $631.00 | $624.52 | 993,440 | $176.46 B |
| 01/02/2025 | $637.00 | $622.79 (-2.23%) | $637.73 | $619.43 | 1.18 M | $174.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
