Dark

INTU
Intuit Inc
stock NASDAQ

At Close

Jun 9, 2026 3:59:57 PM EDT

293.68USD-3.872%(-11.83)4,912,793

277.72Bid 310.22Ask 32.50Spread

Pre-market

Jun 9, 2026 9:28:30 AM EDT

299.81USD-1.866%(-5.70)8,329

After-hours

Jun 9, 2026 4:58:30 PM EDT

294.00USD+0.109%(+0.32)3,612

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-09	299.1400	308.7400	291.2200	293.6800	-3.872%	4,912,793	0.000%
2026-06-08	295.2000	306.0400	291.2400	305.5100	+2.949%	5,587,381	-3.872%
2026-06-05	303.8200	306.9950	293.6700	296.7600	-1.729%	6,306,263	-1.038%
2026-06-04	319.8050	321.1100	301.0500	301.9800	-3.038%	7,030,048	-2.749%
2026-06-03	319.5200	319.5200	310.2900	311.4400	-3.322%	5,722,618	-5.703%
2026-06-02	329.8800	332.4300	315.5000	322.1400	-8.938%	7,383,018	-8.835%
2026-06-01	338.7000	363.1750	337.5800	353.7600	+6.705%	6,565,202	-16.983%
2026-05-29	317.0300	332.5200	315.0000	331.5300	+5.920%	8,922,571	-11.417%
2026-05-28	307.9600	319.0000	303.1100	313.0000	+1.713%	7,500,046	-6.173%
2026-05-27	301.5900	314.7000	300.5000	307.7300	+1.111%	7,921,450	-4.566%
2026-05-26	314.4700	317.0600	302.3800	304.3500	-4.873%	9,770,086	-3.506%
2026-05-22	307.7200	321.0400	306.5100	319.9400	+4.191%	12,480,790	-8.208%
2026-05-21	312.2850	315.5100	302.3639	307.0700	-20.019%	22,328,681	-4.361%
2026-05-20	384.4500	390.5000	374.9100	383.9300	-3.948%	6,992,566	-23.507%
2026-05-19	419.0550	423.9900	397.9100	399.7100	-0.856%	3,192,733	-26.527%
2026-05-18	391.8300	407.7600	387.5200	403.1600	+2.585%	2,637,186	-27.155%
2026-05-15	384.6650	399.3900	384.6650	393.0000	+3.889%	3,524,200	-25.272%
2026-05-14	371.6600	385.8300	366.3048	378.2900	+1.770%	2,461,925	-22.366%
2026-05-13	383.2000	384.8700	369.5600	371.7100	-4.134%	3,494,274	-20.992%
2026-05-12	395.0550	396.1600	385.5900	387.7400	-1.411%	2,575,224	-24.259%
2026-05-11	392.5200	400.0800	389.0001	393.2900	-0.762%	1,622,468	-25.327%
2026-05-08	395.5400	399.7100	385.2000	396.3100	-2.574%	2,348,472	-25.896%
2026-05-07	395.3800	411.8000	395.0000	406.7800	+4.692%	2,200,437	-27.804%
2026-05-06	390.0000	398.2765	381.5100	388.5500	-2.453%	2,258,683	-24.416%
2026-05-05	404.6250	404.6250	390.3400	398.3200	-2.130%	2,078,420	-26.270%
2026-05-04	400.2550	418.1500	399.4000	406.9900	+1.992%	2,379,712	-27.841%
2026-05-01	402.2000	408.4200	386.7800	399.0400	+2.713%	2,102,005	-26.403%
2026-04-30	382.0000	390.1900	380.0000	388.5000	-1.665%	2,450,905	-24.407%
2026-04-29	396.6900	396.9000	389.0050	395.0800	-1.324%	1,885,032	-25.666%
2026-04-28	398.0000	404.2100	396.6000	400.3800	+2.683%	2,225,085	-26.650%
2026-04-27	390.0500	398.9900	384.6750	389.9200	-1.523%	2,379,368	-24.682%
2026-04-24	381.8700	396.7300	381.0000	395.9500	+3.300%	2,335,953	-25.829%
2026-04-23	384.9950	385.8200	373.9550	383.3000	-6.210%	3,900,232	-23.381%
2026-04-22	405.5100	413.7800	402.7200	408.6800	+0.946%	3,354,328	-28.139%
2026-04-21	407.8200	419.0000	400.6710	404.8500	+0.005%	3,137,221	-27.460%
2026-04-20	393.9000	404.8700	391.9100	404.8300	+2.945%	2,814,207	-27.456%
2026-04-17	396.2500	399.2000	389.2100	393.2500	+1.586%	3,186,311	-25.320%
2026-04-16	400.5000	405.0000	385.7000	387.1100	-0.670%	2,675,492	-24.135%
2026-04-15	375.0000	392.0500	372.7600	389.7200	+6.249%	3,352,802	-24.643%
2026-04-14	373.6300	378.4698	364.3300	366.8000	-0.715%	2,483,248	-19.935%
2026-04-13	354.5000	370.4500	352.0100	369.4400	+5.272%	3,483,197	-20.507%
2026-04-10	359.7850	360.4000	342.1050	350.9400	-2.972%	7,791,152	-16.316%
2026-04-09	380.2000	382.0260	354.5500	361.6900	-7.142%	7,471,617	-18.803%
2026-04-08	416.7950	417.2000	386.2100	389.5100	-5.053%	4,716,211	-24.603%
2026-04-07	413.6200	418.9600	407.5100	410.2400	-1.706%	2,154,141	-28.413%
2026-04-06	419.9200	422.6200	411.2000	417.3600	-1.212%	2,182,685	-29.634%
2026-04-02	430.9400	436.5900	420.4900	422.4800	-0.796%	2,554,759	-30.487%
2026-04-01	431.2550	431.6200	413.7500	425.8700	-1.506%	2,743,554	-31.040%
2026-03-31	428.2350	435.4100	420.6900	432.3800	+0.781%	3,293,289	-32.078%
2026-03-30	419.3900	432.2900	418.3996	429.0300	+3.023%	2,296,690	-31.548%
2026-03-27	426.4900	427.4700	409.5001	416.4400	-3.724%	2,649,856	-29.478%
2026-03-26	423.7950	443.6150	423.7950	432.5500	+1.333%	2,192,860	-32.105%
2026-03-25	438.2600	442.5000	417.2101	426.8600	-1.293%	2,212,572	-31.200%
2026-03-24	451.3700	452.8500	431.2000	432.4500	-5.376%	2,824,600	-32.089%
2026-03-23	456.0000	464.9900	449.7250	457.0200	+0.320%	3,124,702	-35.740%
2026-03-20	444.4900	462.8590	440.6700	455.5600	+0.070%	4,717,821	-35.534%
2026-03-19	452.8800	470.0000	451.5400	455.2400	+1.891%	2,598,495	-35.489%
2026-03-18	450.5700	458.9900	443.2900	446.7900	-2.719%	2,467,337	-34.269%
2026-03-17	455.0800	474.7700	454.5000	459.2800	+1.541%	2,532,929	-36.056%
2026-03-16	445.3200	455.8900	442.1100	452.3100	+2.807%	3,051,502	-35.071%
2026-03-13	431.9300	441.9400	428.9900	439.9600	+1.110%	2,340,015	-33.248%
2026-03-12	440.4000	450.6500	434.4300	435.1300	-1.208%	3,543,843	-32.508%
2026-03-11	458.1000	458.4999	435.5100	440.4500	-2.974%	2,867,950	-33.323%
2026-03-10	474.0100	475.0000	448.2700	453.9500	-4.163%	5,013,230	-35.306%
2026-03-09	475.7100	481.0000	466.1000	473.6700	-1.559%	3,985,897	-37.999%
2026-03-06	467.0000	483.2100	463.6025	481.1700	+3.081%	5,508,924	-38.965%
2026-03-05	439.1700	471.3800	438.9300	466.7900	+6.055%	7,369,492	-37.085%
2026-03-04	432.9500	442.0500	427.1500	440.1400	+1.567%	4,242,245	-33.276%
2026-03-03	414.5850	438.5000	411.6010	433.3500	+3.410%	5,902,616	-32.230%
2026-03-02	402.4500	429.6300	401.4500	419.0600	+2.452%	5,672,814	-29.919%
2026-02-27	384.6750	409.6300	384.6750	409.0300	+3.704%	8,184,423	-28.201%
2026-02-26	388.0000	406.8700	385.5600	394.4200	+3.460%	9,809,709	-25.541%
2026-02-25	356.5500	381.5900	353.5300	381.2300	+6.278%	5,294,655	-22.965%
2026-02-24	368.0100	372.8399	356.5200	358.7100	-0.234%	6,575,167	-18.129%
2026-02-23	374.9450	374.9450	349.0000	359.5500	-5.518%	5,509,110	-18.320%
2026-02-20	380.8800	392.9600	378.8800	380.5500	-0.259%	4,122,758	-22.827%
2026-02-19	390.4950	390.4950	379.1600	381.5400	-2.061%	2,961,513	-23.028%
2026-02-18	380.2500	398.1300	375.5000	389.5700	+2.743%	4,526,640	-24.614%
2026-02-17	393.0800	397.0000	375.4000	379.1700	-5.065%	5,480,451	-22.547%
2026-02-13	397.0150	407.3899	389.3200	399.4000	+0.362%	4,810,055	-26.470%
2026-02-12	397.9500	408.9950	391.1500	397.9600	-0.433%	4,333,658	-26.204%
2026-02-11	419.6000	422.0000	392.3800	399.6900	-5.150%	6,088,528	-26.523%
2026-02-10	434.6500	451.0900	420.3600	421.3900	-3.682%	5,183,572	-30.307%
2026-02-09	438.6700	441.1600	430.9400	437.5000	-1.413%	3,720,373	-32.873%
2026-02-06	437.1200	448.0000	435.4000	443.7700	+2.037%	3,645,587	-33.822%
2026-02-05	448.5000	460.4200	431.1400	434.9100	-2.408%	5,211,041	-32.473%
2026-02-04	427.9350	450.4900	411.1100	445.6400	+2.661%	6,970,792	-34.099%
2026-02-03	468.5000	469.9900	427.2550	434.0900	-10.886%	7,568,971	-32.346%
2026-02-02	500.4050	502.6151	486.6200	487.1200	-2.365%	2,880,431	-39.711%
2026-01-30	501.5000	506.1065	496.6600	498.9200	-0.807%	3,885,389	-41.137%
2026-01-29	512.4600	513.7200	491.7200	502.9800	-6.631%	5,915,165	-41.612%
2026-01-28	548.7650	553.0000	537.3500	538.7000	-1.228%	2,261,320	-45.484%
2026-01-27	560.5800	561.5700	537.3400	545.4000	-2.914%	2,459,617	-46.153%
2026-01-26	564.1500	569.3800	561.6775	561.7700	-0.389%	2,111,491	-47.722%
2026-01-23	546.8200	564.5700	545.7200	563.9650	+2.972%	3,274,091	-47.926%
2026-01-22	526.8400	548.2500	526.8400	547.6900	+4.338%	3,228,112	-46.378%
2026-01-21	532.0000	537.4246	520.6900	524.9200	-0.762%	2,642,068	-44.052%
2026-01-20	537.7600	540.9099	526.7400	528.9500	-2.997%	3,589,115	-44.479%
2026-01-16	552.7800	554.0000	535.1000	545.2900	-1.675%	4,773,093	-46.142%
2026-01-15	565.7800	571.3400	551.6300	554.5800	-2.121%	3,404,859	-47.045%
2026-01-14	590.9900	592.6600	556.6600	566.6000	-6.390%	4,833,862	-48.168%
2026-01-13	632.1000	637.2600	604.3900	605.2800	-4.746%	2,671,633	-51.480%
2026-01-12	640.1000	642.9600	628.6400	635.4400	-1.772%	1,601,430	-53.783%
2026-01-09	650.4500	652.7100	636.0000	646.9000	-0.896%	1,288,869	-54.602%
2026-01-08	640.6000	657.8100	638.7500	652.7500	+0.246%	1,648,006	-55.009%
2026-01-07	650.0000	657.2400	645.5901	651.1500	+0.610%	1,414,364	-54.898%
2026-01-06	630.2000	649.2372	627.7200	647.2000	+2.108%	2,564,386	-54.623%
2026-01-05	629.4600	639.5200	619.7000	633.8400	+0.696%	2,367,866	-53.667%
2026-01-02	660.6000	661.9900	622.2301	629.4600	-4.976%	2,738,951	-53.344%
2025-12-31	668.0200	669.8000	662.2100	662.4200	-1.114%	948,476	-55.666%
2025-12-30	671.5600	674.2700	668.6000	669.8800	-0.633%	1,192,346	-56.159%
2025-12-29	672.8000	678.5700	670.9900	674.1500	-0.355%	885,956	-56.437%
2025-12-26	674.3400	678.1300	673.2250	676.5500	+0.255%	555,037	-56.592%
2025-12-24	672.6700	676.4950	672.0300	674.8300	+0.102%	334,091	-56.481%
2025-12-23	671.6400	676.0000	666.4000	674.1400	-0.158%	954,503	-56.436%
2025-12-22	675.2200	679.2600	671.0000	675.2050	+0.582%	1,184,257	-56.505%
2025-12-19	667.8000	675.6000	665.4400	671.3000	+0.362%	4,555,507	-56.252%
2025-12-18	663.7500	676.5372	661.5000	668.8800	+1.226%	2,040,548	-56.094%
2025-12-17	671.0200	676.2100	660.1600	660.7800	-1.280%	2,237,635	-55.556%
2025-12-16	654.3900	671.5100	648.2100	669.3500	+2.253%	1,775,246	-56.125%
2025-12-15	670.0400	671.3650	653.0201	654.6000	-2.433%	1,707,452	-55.136%
2025-12-12	679.4000	681.1950	666.8700	670.9250	-0.752%	1,940,878	-56.228%
2025-12-11	659.4300	678.3300	657.9200	676.0100	+2.050%	2,815,749	-56.557%
2025-12-10	653.9500	669.4300	652.7500	662.4300	+1.019%	1,596,527	-55.666%
2025-12-09	653.4200	660.7700	650.4700	655.7500	-0.075%	1,386,861	-55.215%
2025-12-08	671.0400	671.7800	653.7400	656.2400	-2.582%	1,879,211	-55.248%
2025-12-05	664.4800	676.6000	663.5400	673.6300	+1.591%	2,356,470	-56.403%
2025-12-04	648.5900	665.3200	647.5100	663.0800	+2.378%	2,174,155	-55.710%
2025-12-03	630.8600	648.1000	629.8950	647.6800	+1.896%	1,779,085	-54.657%
2025-12-02	632.3900	635.7400	623.9900	635.6300	+0.635%	1,537,380	-53.797%
2025-12-01	629.1100	635.9026	627.1400	631.6200	-0.388%	1,864,935	-53.504%
2025-11-28	629.1300	634.9245	626.4950	634.0800	+0.787%	872,940	-53.684%
2025-11-26	647.4300	651.8800	619.8200	629.1300	-2.923%	2,283,554	-53.320%
2025-11-25	651.9500	658.4700	640.3400	648.0700	-0.790%	1,921,905	-54.684%
2025-11-24	665.3750	671.0100	647.1500	653.2300	-1.496%	3,184,222	-55.042%
2025-11-21	669.6000	682.2700	659.5100	663.1500	+4.033%	3,802,233	-55.714%
2025-11-20	653.6200	664.5400	637.4400	637.4400	-2.026%	2,516,563	-53.928%
2025-11-19	648.5800	656.8100	645.8700	650.6200	+0.137%	1,288,086	-54.862%
2025-11-18	655.7950	662.0000	644.1500	649.7300	+0.581%	2,437,293	-54.800%
2025-11-17	662.5050	664.0000	643.4950	645.9800	-2.480%	1,441,833	-54.537%
2025-11-14	650.5700	666.8200	644.3600	662.4100	+1.892%	1,438,368	-55.665%
2025-11-13	655.5100	662.5800	649.0000	650.1100	-1.394%	1,779,518	-54.826%
2025-11-12	655.4900	661.5100	651.7200	659.3000	+0.761%	1,575,627	-55.456%
2025-11-11	653.0200	657.4800	648.8000	654.3200	+0.161%	1,150,200	-55.117%
2025-11-10	649.5400	654.2900	645.4200	653.2700	+0.681%	1,530,680	-55.045%
2025-11-07	653.7500	654.6093	633.4700	648.8500	-0.733%	1,697,871	-54.738%
2025-11-06	649.0000	659.3600	640.5700	653.6400	-0.258%	1,866,321	-55.070%
2025-11-05	656.8500	662.5900	653.7200	655.3300	-0.771%	1,467,215	-55.186%
2025-11-04	676.1900	676.1900	653.5438	660.4200	-2.332%	1,542,669	-55.531%
2025-11-03	669.2700	677.1200	660.5700	676.1900	+1.294%	1,270,786	-56.568%
2025-10-31	656.0000	671.8900	653.7900	667.5500	+1.733%	1,585,498	-56.006%
2025-10-30	653.0800	665.9300	652.5000	656.1800	+0.021%	1,435,236	-55.244%
2025-10-29	667.5800	669.6200	649.1000	656.0400	-3.371%	1,990,883	-55.234%
2025-10-28	684.7300	688.8987	678.2450	678.9300	-0.653%	1,103,280	-56.744%
2025-10-27	686.9700	689.1700	677.2900	683.3900	+0.044%	1,318,458	-57.026%
2025-10-24	684.2600	688.0000	680.2150	683.0900	+0.792%	1,027,750	-57.007%
2025-10-23	671.4600	680.9800	669.5600	677.7200	+1.036%	1,474,344	-56.666%
2025-10-22	674.2000	682.4700	670.4300	670.7700	-0.633%	1,272,115	-56.217%
2025-10-21	665.6700	676.8800	661.0000	675.0400	+1.545%	1,201,672	-56.494%
2025-10-20	663.2800	668.8600	658.4850	664.7700	+0.511%	1,205,806	-55.822%
2025-10-17	647.5700	662.2725	646.8350	661.3900	+2.226%	1,812,852	-55.597%
2025-10-16	659.2100	659.4000	642.7400	646.9900	-0.873%	1,248,245	-54.608%
2025-10-15	657.1000	657.4200	647.7600	652.6900	-0.680%	1,693,137	-55.005%
2025-10-14	645.8200	660.7100	644.4500	657.1600	+0.226%	1,243,673	-55.311%
2025-10-13	643.2000	656.4700	642.6400	655.6800	+2.164%	1,345,134	-55.210%
2025-10-10	645.4000	653.1800	641.2300	641.7900	-0.485%	3,059,279	-54.240%
2025-10-09	655.0000	658.0000	643.1600	644.9200	-1.958%	1,698,742	-54.463%
2025-10-08	659.5700	664.0000	655.2300	657.8000	-0.029%	1,699,880	-55.354%
2025-10-07	670.9200	671.7300	654.3400	657.9900	-1.806%	1,597,796	-55.367%
2025-10-06	667.0200	676.1675	658.3300	670.0900	-1.449%	2,538,399	-56.173%
2025-10-03	677.0600	688.3650	677.0600	679.9400	-0.282%	1,293,991	-56.808%
2025-10-02	676.7700	682.9500	668.3600	681.8600	+0.347%	2,289,181	-56.930%
2025-10-01	679.8400	686.1850	674.0800	679.5000	-0.499%	2,151,746	-56.780%
2025-09-30	697.0200	702.1200	680.1200	682.9100	-1.696%	2,378,585	-56.996%
2025-09-29	700.0500	703.9600	691.4724	694.6900	-0.511%	1,816,626	-57.725%
2025-09-26	692.6900	700.0000	690.2150	698.2600	+0.806%	1,480,538	-57.941%
2025-09-25	691.5900	695.7900	683.5250	692.6800	-0.304%	1,547,964	-57.602%
2025-09-24	703.7100	703.7100	688.9600	694.7900	-0.628%	1,727,862	-57.731%
2025-09-23	699.8000	702.5400	694.2200	699.1800	-0.414%	2,400,102	-57.997%
2025-09-22	686.5300	705.0800	685.5500	702.0900	+2.060%	2,403,634	-58.171%
2025-09-19	692.8550	700.0000	682.9550	687.9200	+1.920%	4,226,681	-57.309%
2025-09-18	667.0750	693.3800	665.5350	674.9600	+1.853%	3,006,935	-56.489%
2025-09-17	653.6800	666.0250	652.5000	662.6800	+1.747%	1,861,297	-55.683%
2025-09-16	651.8400	655.1100	644.4600	651.3000	-0.005%	1,578,399	-54.909%
2025-09-15	647.3600	652.6400	640.2550	651.3300	+0.820%	2,187,128	-54.911%
2025-09-12	658.4550	660.4000	645.3100	646.0300	-2.194%	2,202,314	-54.541%
2025-09-11	660.2900	666.3900	656.9100	660.5200	+0.649%	2,201,251	-55.538%
2025-09-10	669.3900	670.0000	653.3500	656.2600	-2.181%	2,789,681	-55.249%
2025-09-09	669.3100	673.7000	664.7600	670.8900	-0.118%	1,254,945	-56.225%
2025-09-08	676.5800	679.4009	667.9600	671.6800	-0.169%	1,558,832	-56.277%
2025-09-05	672.2200	677.0000	667.2500	672.8200	+0.678%	1,614,148	-56.351%
2025-09-04	665.0000	671.8100	659.2300	668.2900	-0.058%	1,719,255	-56.055%
2025-09-03	665.2900	669.9200	658.3050	668.6800	+1.011%	1,987,260	-56.081%
2025-09-02	655.2600	664.6700	655.0783	661.9900	-0.751%	1,680,258	-55.637%
2025-08-29	668.2000	673.7400	664.3501	667.0000	-0.180%	1,594,293	-55.970%
2025-08-28	663.6600	674.6229	661.9800	668.2000	+0.758%	2,071,113	-56.049%
2025-08-27	661.7950	664.3300	654.3600	663.1700	+0.550%	1,690,649	-55.716%
2025-08-26	658.0000	666.4200	656.4400	659.5400	+0.393%	3,762,904	-55.472%
2025-08-25	664.9900	670.4254	655.7500	656.9600	-0.860%	2,201,545	-55.297%
2025-08-22	655.0000	670.3900	642.5191	662.6600	-5.030%	6,368,783	-55.682%
2025-08-21	697.0100	701.0000	692.8250	697.7600	-0.199%	2,511,470	-57.911%
2025-08-20	703.9800	705.1000	695.6900	699.1500	-0.268%	2,096,174	-57.995%
2025-08-19	715.0800	719.0970	698.7700	701.0300	-2.256%	2,582,140	-58.107%
2025-08-18	717.1000	721.5400	714.8450	717.2100	+0.066%	1,629,206	-59.052%
2025-08-15	712.3400	720.0920	707.5000	716.7400	+0.858%	1,751,759	-59.026%
2025-08-14	711.9900	715.9800	706.1200	710.6400	-0.150%	1,241,082	-58.674%
2025-08-13	713.4800	717.5500	703.9600	711.7100	-0.248%	1,602,575	-58.736%
2025-08-12	707.1400	714.4650	699.0550	713.4800	+1.047%	2,146,119	-58.838%
2025-08-11	747.6200	750.5500	702.6800	706.0900	-5.729%	3,195,318	-58.408%
2025-08-08	760.5000	762.4800	747.2450	749.0000	-1.656%	1,670,272	-60.790%
2025-08-07	783.4800	786.2800	752.0401	761.6100	-2.291%	1,436,107	-61.440%
2025-08-06	773.8650	779.6700	765.6800	779.4700	+1.326%	1,154,702	-62.323%
2025-08-05	785.4200	794.0900	767.9200	769.2700	-1.988%	1,258,098	-61.824%
2025-08-04	784.1800	790.5400	781.3100	784.8700	+1.123%	1,484,408	-62.582%
2025-08-01	786.1400	787.3725	772.3500	776.1500	-1.144%	1,490,139	-62.162%
2025-07-31	807.1500	807.1500	783.9350	785.1300	-2.757%	1,779,124	-62.595%
2025-07-30	804.8700	813.7000	800.9600	807.3900	+0.130%	1,606,359	-63.626%
2025-07-29	804.4800	807.9300	794.8300	806.3400	+0.953%	1,693,859	-63.579%
2025-07-28	785.0300	800.5000	783.0000	798.7300	+1.626%	1,933,303	-63.232%
2025-07-25	782.9100	790.5000	780.5000	785.9500	+0.607%	1,406,405	-62.634%
2025-07-24	778.0000	784.1700	775.2750	781.2100	+0.671%	1,379,993	-62.407%
2025-07-23	765.7900	778.0600	759.5250	776.0000	+1.202%	1,940,028	-62.155%
2025-07-22	767.4500	771.1200	760.2950	766.7800	+0.405%	1,027,593	-61.700%
2025-07-21	753.9850	767.9319	751.5100	763.6900	+1.470%	1,411,879	-61.545%
2025-07-18	763.2300	763.2300	750.8400	752.6300	-0.363%	1,509,368	-60.979%
2025-07-17	749.2100	756.4450	748.9100	755.3700	+0.619%	1,071,318	-61.121%
2025-07-16	751.8000	751.8000	742.3900	750.7200	+0.639%	1,263,273	-60.880%
2025-07-15	750.9050	754.5000	742.8900	745.9500	-0.903%	1,452,592	-60.630%
2025-07-14	749.5900	758.8620	747.4950	752.7500	+0.648%	1,115,103	-60.986%
2025-07-11	745.5500	751.8600	743.5044	747.9000	0.000%	1,048,009	-60.733%
2025-07-10	768.4300	769.9800	745.1300	747.9000	-2.818%	1,783,866	-60.733%
2025-07-09	782.6700	783.0000	766.0500	769.5900	-1.521%	1,486,556	-61.839%
2025-07-08	784.5700	784.6200	775.8400	781.4800	-0.272%	1,437,654	-62.420%
2025-07-07	780.2700	788.1300	778.7600	783.6100	+0.380%	1,295,975	-62.522%
2025-07-03	777.5700	784.5400	776.6900	780.6400	+0.897%	822,974	-62.380%
2025-07-02	773.9000	775.3300	765.9095	773.7000	-0.758%	1,493,358	-62.042%
2025-07-01	788.7000	790.6000	765.8101	779.6100	-1.018%	1,923,874	-62.330%
2025-06-30	782.5200	790.5000	779.1250	787.6300	+1.424%	1,947,243	-62.713%
2025-06-27	771.1600	787.2150	771.1600	776.5700	+0.480%	2,051,782	-62.182%
2025-06-26	759.3800	773.3805	758.5300	772.8600	+1.979%	1,420,073	-62.001%
2025-06-25	758.0600	759.6200	751.0600	757.8600	-0.154%	1,531,125	-61.249%
2025-06-24	769.1400	771.1400	758.1400	759.0300	-0.462%	1,900,553	-61.309%
2025-06-23	759.6700	764.9950	754.4000	762.5500	+0.185%	1,223,415	-61.487%
2025-06-20	760.6600	762.3900	755.0500	761.1400	+0.836%	2,709,424	-61.416%
2025-06-18	762.3700	765.5850	750.3800	754.8300	-1.317%	2,223,563	-61.093%
2025-06-17	768.4600	769.6400	761.6500	764.9000	-0.414%	1,344,572	-61.605%
2025-06-16	761.8200	769.9200	757.5701	768.0800	+1.870%	1,428,925	-61.764%
2025-06-13	758.7300	763.0100	752.3400	753.9800	-1.596%	1,148,121	-61.049%
2025-06-12	763.3500	770.7700	763.3500	766.2100	+0.191%	1,300,228	-61.671%
2025-06-11	758.8100	765.4600	754.5300	764.7500	+0.348%	1,276,526	-61.598%
2025-06-10	762.3600	766.1899	754.1100	762.1000	-0.298%	1,422,939	-61.464%
2025-06-09	770.2200	772.0000	762.6400	764.3800	-0.933%	1,342,425	-61.579%
2025-06-06	770.1400	771.8600	764.2650	771.5800	+0.644%	1,475,468	-61.938%
2025-06-05	766.0700	773.4500	763.8100	766.6400	-0.022%	1,242,613	-61.693%
2025-06-04	762.3300	768.0600	762.0000	766.8100	+0.281%	1,280,998	-61.701%
2025-06-03	762.8300	768.0900	758.1600	764.6600	-0.043%	1,526,890	-61.593%
2025-06-02	750.5500	765.0800	748.3400	764.9900	+1.529%	1,870,212	-61.610%
2025-05-30	760.0000	761.0200	747.2700	753.4700	-0.495%	2,887,265	-61.023%
2025-05-29	759.5000	759.5000	746.8100	757.2200	+0.367%	1,589,803	-61.216%
2025-05-28	752.0000	758.7700	751.0000	754.4500	+0.331%	2,504,604	-61.074%
2025-05-27	724.5100	751.9600	722.4500	751.9600	+4.420%	4,080,004	-60.945%
2025-05-23	720.0000	734.1800	714.0000	720.1300	+8.116%	5,327,730	-59.218%
2025-05-22	662.5100	670.5600	659.0000	666.0700	+0.923%	2,301,181	-55.909%
2025-05-21	668.7350	671.0650	659.6050	659.9800	-1.666%	1,478,998	-55.502%
2025-05-20	665.3750	671.5000	663.2300	671.1600	+0.045%	1,047,746	-56.243%
2025-05-19	666.4600	675.0000	663.1996	670.8600	+0.087%	1,327,858	-56.223%
2025-05-16	672.8100	672.8100	662.1908	670.2800	+1.356%	1,555,209	-56.185%
2025-05-15	654.3200	665.3700	652.1600	661.3100	+1.299%	1,548,947	-55.591%
2025-05-14	656.0000	660.4650	652.1100	652.8300	-0.604%	1,948,097	-55.014%
2025-05-13	660.4400	661.3900	651.7300	656.8000	-0.830%	1,560,660	-55.286%
2025-05-12	665.0000	670.6000	654.9200	662.3000	+1.288%	1,842,163	-55.658%
2025-05-09	655.2600	658.1850	650.0650	653.8800	-0.335%	1,158,833	-55.087%
2025-05-08	643.5300	662.4909	641.3100	656.0800	+2.330%	2,059,822	-55.237%
2025-05-07	626.6000	642.4700	626.6000	641.1400	+2.329%	1,650,609	-54.194%
2025-05-06	625.5000	633.9100	622.9400	626.5500	-0.891%	905,847	-53.127%
2025-05-05	630.6700	641.5100	629.3900	632.1800	+0.079%	1,434,251	-53.545%
2025-05-02	633.4550	636.8100	627.5500	631.6800	+1.362%	1,367,396	-53.508%
2025-05-01	624.4950	635.1800	622.4200	623.1900	-0.682%	1,449,899	-52.875%
2025-04-30	614.0900	629.3050	610.2200	627.4700	+0.693%	1,315,433	-53.196%
2025-04-29	618.6800	624.1900	616.0800	623.1500	+0.796%	843,516	-52.872%
2025-04-28	623.3200	628.5950	614.5700	618.2300	-0.944%	1,357,283	-52.497%
2025-04-25	616.0600	625.2050	612.9750	624.1200	+1.511%	1,540,649	-52.945%
2025-04-24	598.8300	617.1000	596.6700	614.8300	+3.151%	1,600,997	-52.234%
2025-04-23	597.0000	608.7250	593.8100	596.0500	+2.140%	1,744,846	-50.729%
2025-04-22	574.1850	584.8400	571.4700	583.5600	+2.588%	1,467,459	-49.674%
2025-04-21	578.4300	581.3700	559.1000	568.8400	-2.826%	1,502,690	-48.372%
2025-04-17	592.0000	593.9100	584.8300	585.3800	-0.459%	1,642,864	-49.831%
2025-04-16	587.6500	598.0650	581.0800	588.0800	-1.010%	1,985,470	-50.061%
2025-04-15	598.9700	600.5600	591.3500	594.0800	+0.089%	1,178,156	-50.566%
2025-04-14	600.0000	600.0000	585.8163	593.5500	+1.109%	1,227,398	-50.521%
2025-04-11	573.2900	588.4600	569.4650	587.0400	+1.657%	1,479,891	-49.973%
2025-04-10	583.0800	585.9700	558.6550	577.4700	-3.187%	2,289,112	-49.144%
2025-04-09	541.5400	598.5500	539.1150	596.4800	+9.633%	2,883,821	-50.764%
2025-04-08	564.6300	568.6050	537.5500	544.0700	-2.188%	2,764,031	-46.022%
2025-04-07	548.0100	575.8900	532.6450	556.2400	-0.942%	2,834,651	-47.203%
2025-04-04	588.1000	594.2100	560.9400	561.5300	-6.182%	3,335,228	-47.700%
2025-04-03	604.0000	616.4225	598.2000	598.5300	-3.604%	2,833,881	-50.933%
2025-04-02	605.0600	625.0000	604.9600	620.9100	+1.162%	1,604,512	-52.702%
2025-04-01	610.8700	617.1200	606.1500	613.7800	-0.034%	1,826,563	-52.152%
2025-03-31	600.3400	617.9999	593.7300	613.9900	+2.516%	3,071,729	-52.169%
2025-03-28	611.5700	613.7850	595.5500	598.9200	-2.662%	1,574,687	-50.965%
2025-03-27	615.4900	620.6100	612.3100	615.3000	+0.072%	1,206,171	-52.270%
2025-03-26	618.7800	620.2700	613.0700	614.8600	-0.624%	1,489,735	-52.236%
2025-03-25	611.5200	620.9300	605.2197	618.7200	+0.918%	1,103,677	-52.534%
2025-03-24	610.0000	614.2850	605.2850	613.0900	+1.498%	1,584,450	-52.098%
2025-03-21	592.9900	605.2500	590.0200	604.0400	+0.603%	2,238,925	-51.381%
2025-03-20	599.1100	605.5800	596.0885	600.4200	-0.446%	993,103	-51.088%
2025-03-19	605.7800	609.0350	597.5050	603.1100	+0.681%	1,129,808	-51.306%
2025-03-18	598.9000	601.5600	591.8000	599.0300	-0.512%	1,183,307	-50.974%
2025-03-17	595.4200	605.3250	591.9200	602.1100	+0.553%	1,294,811	-51.225%
2025-03-14	589.2200	601.5400	586.8300	598.8000	+3.007%	1,942,452	-50.955%
2025-03-13	586.0800	586.1800	563.7200	581.3200	-1.661%	2,085,107	-49.480%
2025-03-12	589.0100	597.2700	585.5850	591.1400	+0.755%	1,786,678	-50.320%
2025-03-11	579.7800	595.1100	577.3750	586.7100	+1.195%	1,826,372	-49.945%
2025-03-10	603.8900	606.3500	575.4400	579.7800	-4.893%	2,281,380	-49.346%
2025-03-07	605.8600	614.6300	594.5300	609.6100	+0.534%	1,654,449	-51.825%
2025-03-06	613.0200	619.8502	602.1200	606.3700	-1.804%	1,626,025	-51.568%
2025-03-05	608.9200	618.4000	601.2100	617.5100	+3.250%	1,547,026	-52.441%
2025-03-04	604.2800	608.9000	587.2801	598.0700	-0.502%	2,088,925	-50.895%
2025-03-03	617.8600	620.8100	599.4000	601.0900	-2.077%	1,548,057	-51.142%
2025-02-28	600.9200	614.8500	598.3728	613.8400	+2.235%	2,372,413	-52.157%
2025-02-27	625.0000	627.9900	599.6300	600.4200	-4.011%	2,350,665	-51.088%
2025-02-26	635.5000	638.9900	615.4361	625.5100	+12.577%	4,645,382	-53.050%
2025-02-25	567.3100	571.4200	553.2400	555.6300	-2.047%	2,919,901	-47.145%
2025-02-24	565.9600	572.7500	563.2981	567.2400	+0.313%	1,961,699	-48.227%
2025-02-21	580.5500	582.1500	561.2500	565.4700	-2.350%	1,911,647	-48.064%
2025-02-20	583.0200	586.1000	573.3900	579.0800	-0.534%	2,672,695	-49.285%
2025-02-19	578.7400	582.8799	575.5900	582.1900	+0.388%	1,967,054	-49.556%
2025-02-18	589.8600	590.0400	576.0600	579.9400	-1.267%	1,970,602	-49.360%
2025-02-14	584.6900	591.3900	580.0900	587.3800	+0.596%	1,309,788	-50.002%
2025-02-13	580.5600	592.0000	579.0000	583.9000	+1.277%	1,577,434	-49.704%
2025-02-12	578.0700	580.9706	568.7100	576.5400	-1.594%	1,694,815	-49.062%
2025-02-11	581.0900	591.9800	581.0900	585.8800	-0.164%	1,840,362	-49.874%
2025-02-10	575.0000	588.8000	575.0000	586.8400	+1.380%	1,528,149	-49.956%
2025-02-07	590.5900	596.1800	577.2200	578.8500	-1.923%	1,377,937	-49.265%
2025-02-06	588.2600	595.1550	585.8000	590.2000	+0.330%	1,527,591	-50.241%
2025-02-05	593.4200	593.5850	580.0950	588.2600	-0.585%	1,985,422	-50.076%
2025-02-04	596.3400	608.4800	590.1200	591.7200	-1.505%	1,484,532	-50.368%
2025-02-03	600.4000	601.8300	585.0100	600.7600	-0.125%	2,150,553	-51.115%
2025-01-31	604.8800	610.9000	599.8600	601.5100	-0.511%	1,349,606	-51.176%
2025-01-30	595.3400	605.6600	593.7000	604.6000	+1.958%	1,141,519	-51.426%
2025-01-29	599.6500	603.5400	590.1900	592.9900	-1.277%	1,432,140	-50.475%
2025-01-28	608.6200	613.7100	600.1900	600.6600	-0.982%	1,641,611	-51.107%
2025-01-27	586.9600	614.3900	586.0000	606.6200	+1.450%	1,750,065	-51.587%
2025-01-24	601.9900	602.5300	595.4400	597.9500	-0.058%	1,866,381	-50.886%
2025-01-23	608.8000	608.8000	597.4900	598.3000	-2.187%	2,192,311	-50.914%
2025-01-22	609.6800	617.5400	609.6800	611.6800	+0.372%	1,130,734	-51.988%
2025-01-21	605.9900	611.0600	602.6800	609.4100	+0.874%	1,606,030	-51.809%
2025-01-17	615.8700	615.8700	596.2000	604.1300	-0.517%	2,803,817	-51.388%
2025-01-16	623.3200	623.7500	606.7450	607.2700	-2.282%	2,631,841	-51.639%
2025-01-15	623.8000	627.5000	610.6100	621.4500	-0.377%	1,777,413	-52.743%
2025-01-14	615.0000	623.9900	614.2600	623.8000	+1.725%	1,648,895	-52.921%
2025-01-13	620.3800	622.0000	612.3000	613.2200	-1.638%	1,460,327	-52.109%
2025-01-10	618.8400	633.6200	617.2900	623.4300	-0.418%	2,027,061	-52.893%
2025-01-08	616.4300	627.6050	613.7100	626.0500	+1.726%	1,182,813	-53.090%
2025-01-07	623.3600	626.6500	611.9250	615.4300	-1.556%	994,305	-52.281%
2025-01-06	626.9700	633.4000	623.0000	625.1600	-0.804%	1,237,313	-53.023%
2025-01-03	628.5000	631.0000	624.5200	630.2300	+1.195%	929,637	-53.401%
2025-01-02	637.0000	637.7300	619.4300	622.7900	-0.909%	953,503	-52.844%
2024-12-31	630.9000	633.6550	626.3900	628.5000	-0.286%	957,991	-53.273%
2024-12-30	632.8500	634.1255	623.4100	630.3000	-1.295%	867,305	-53.406%
2024-12-27	643.2400	643.2400	631.1800	638.5700	-1.179%	933,812	-54.010%
2024-12-26	641.3500	648.9900	640.8000	646.1900	+0.139%	578,990	-54.552%
2024-12-24	639.0000	645.5400	636.0800	645.2900	+1.095%	621,712	-54.489%
2024-12-23	640.6500	642.2500	633.7500	638.3000	-0.791%	1,381,495	-53.990%
2024-12-20	629.2000	648.9850	624.0300	643.3900	+1.011%	3,262,423	-54.354%
2024-12-19	653.7600	661.9500	636.7100	636.9500	-1.979%	2,064,823	-53.893%
2024-12-18	677.0100	677.0100	647.3100	649.8100	-4.125%	2,194,480	-54.805%
2024-12-17	670.0000	679.8500	664.0450	677.7700	+0.934%	1,762,149	-56.670%
2024-12-16	656.7800	672.9150	656.7800	671.5000	+2.293%	1,582,410	-56.265%

document.getElementById("HW1LyW").onerror = function(){this.style.display='none';}; .dark-mode .q2qFtV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q2qFtV{ color: #333333; background-color: white; border: 2px solid #333333; }INTUIntuit Incstock NASDAQ

INTU
Intuit Inc
stock NASDAQ