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 |
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.
