Dark

INTU
Intuit Inc
stock NASDAQ

At Close

Aug 28, 2026 3:59:58 PM EDT

358.07USD+2.894%(+10.07)4,121,261

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 28, 2026 9:28:30 AM EDT

348.57USD+0.164%(+0.57)5,958

After-hours

Aug 28, 2026 4:58:30 PM EDT

357.86USD-0.059%(-0.21)16,028

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	347.8150	358.4250	345.2500	358.0600	+2.891%	4,121,261	0.000%
2026-08-27	353.5350	355.5000	335.0000	348.0000	+0.613%	4,750,599	+2.891%
2026-08-26	323.4650	351.3900	322.5700	345.8800	-3.240%	11,449,467	+3.521%
2026-08-25	364.3500	367.8499	356.0200	357.4600	-3.368%	7,200,881	+0.168%
2026-08-24	366.4700	372.9800	365.0100	369.9200	+0.796%	3,140,948	-3.206%
2026-08-21	364.9400	371.7000	360.0700	367.0000	+1.418%	3,450,555	-2.436%
2026-08-20	363.0900	366.6300	358.3850	361.8700	-0.166%	3,288,868	-1.053%
2026-08-19	349.3200	365.3800	349.3200	362.4700	+3.442%	4,018,274	-1.217%
2026-08-18	348.0100	355.8600	343.0000	350.4100	+4.413%	3,894,052	+2.183%
2026-08-17	339.0800	344.5800	332.1000	335.6000	-2.910%	3,531,557	+6.692%
2026-08-14	362.0000	362.0000	344.9500	345.6600	-3.525%	3,226,901	+3.587%
2026-08-13	336.9500	361.0950	336.7750	358.2900	+7.045%	4,610,689	-0.064%
2026-08-12	331.7900	336.9800	328.6000	334.7100	-0.514%	2,547,183	+6.976%
2026-08-11	332.2700	338.0900	330.1800	336.4400	+0.601%	2,889,549	+6.426%
2026-08-10	322.8150	334.5000	321.6559	334.4300	+2.822%	2,701,191	+7.066%
2026-08-07	327.0000	336.3000	324.6400	325.2500	+1.038%	2,977,656	+10.088%
2026-08-06	319.7000	322.6500	316.0500	321.9100	-1.839%	2,956,520	+11.230%
2026-08-05	327.3100	328.7900	320.4400	327.9400	+1.341%	3,650,747	+9.185%
2026-08-04	311.1900	324.3700	309.0470	323.6000	+1.636%	3,491,441	+10.649%
2026-08-03	324.3450	331.1500	317.7700	318.3900	+0.734%	4,036,210	+12.460%
2026-07-31	310.4250	317.5300	306.8100	316.0700	+0.181%	3,118,109	+13.285%
2026-07-30	317.0000	318.9900	303.8000	315.5000	-5.292%	4,686,579	+13.490%
2026-07-29	313.4600	336.9400	313.4600	333.1300	+6.435%	5,986,100	+7.484%
2026-07-28	305.7300	319.9900	305.7300	312.9900	+2.988%	5,767,050	+14.400%
2026-07-27	304.9600	310.1200	299.6286	303.9100	+2.558%	3,830,978	+17.818%
2026-07-24	286.6400	296.7000	286.3000	296.3300	+5.257%	3,457,368	+20.832%
2026-07-23	289.1000	289.8900	278.9400	281.5300	-1.034%	2,494,778	+27.184%
2026-07-22	294.5500	296.4400	284.0000	284.4700	-1.880%	3,005,252	+25.869%
2026-07-21	280.0600	295.3800	278.9600	289.9200	-1.327%	3,176,585	+23.503%
2026-07-20	284.5100	295.4100	279.4400	293.8200	+0.938%	4,583,815	+21.864%
2026-07-17	295.1000	302.0700	290.0100	291.0900	-1.255%	3,629,446	+23.007%
2026-07-16	286.0000	298.4500	277.5650	294.7900	+5.395%	5,043,003	+21.463%
2026-07-15	287.6000	289.5000	278.7300	279.7000	-0.967%	3,390,981	+28.016%
2026-07-14	273.4800	287.6200	271.7000	282.4300	-2.530%	5,231,785	+26.778%
2026-07-13	278.7000	296.0000	278.7000	289.7600	+5.383%	6,564,708	+23.571%
2026-07-10	278.1700	280.3500	272.3500	274.9600	+0.578%	2,574,781	+30.223%
2026-07-09	260.6300	273.8600	259.3700	273.3800	+0.470%	4,013,327	+30.975%
2026-07-08	279.1700	279.1700	269.0600	272.1000	-3.226%	4,290,365	+31.591%
2026-07-07	280.5300	283.7900	274.3600	281.1700	+3.318%	4,819,041	+27.346%
2026-07-06	271.9200	274.9600	263.6600	272.1400	-1.166%	5,539,901	+31.572%
2026-07-02	269.2500	277.3100	268.9500	275.3500	+3.096%	5,049,761	+30.038%
2026-07-01	270.1400	276.1500	266.4400	267.0800	+2.330%	4,801,438	+34.065%
2026-06-30	263.4650	266.1099	259.1100	261.0000	-2.027%	5,260,571	+37.188%
2026-06-29	274.0500	277.5700	265.2300	266.4000	-0.493%	5,402,106	+34.407%
2026-06-26	260.3200	271.1150	259.3800	267.7200	+4.959%	10,779,232	+33.744%
2026-06-25	256.2700	262.3599	253.2100	255.0700	-2.732%	4,316,237	+40.377%
2026-06-24	258.1200	270.4599	256.0600	262.2350	+1.622%	5,249,460	+36.542%
2026-06-23	262.3400	263.6700	255.6500	258.0500	+0.109%	5,781,724	+38.756%
2026-06-22	259.4150	267.4300	252.8400	257.7700	-3.457%	6,358,192	+38.907%
2026-06-18	261.0000	269.8700	259.2300	267.0000	-0.773%	10,059,121	+34.105%
2026-06-17	279.8500	285.8910	268.4800	269.0800	-4.239%	4,709,933	+33.068%
2026-06-16	282.2000	284.8000	275.3800	280.9900	-0.277%	4,813,896	+27.428%
2026-06-15	277.7600	287.6900	276.2100	281.7700	+1.821%	5,098,578	+27.075%
2026-06-12	276.0200	276.8600	268.0100	276.7300	-0.065%	5,158,330	+29.390%
2026-06-11	279.8600	283.0000	273.2700	276.9100	-2.572%	6,120,360	+29.306%
2026-06-10	286.6800	292.3820	281.9300	284.2200	-3.254%	6,158,266	+25.980%
2026-06-09	299.1000	308.7400	291.1800	293.7800	-3.839%	4,922,936	+21.880%
2026-06-08	295.2000	306.0400	291.2400	305.5100	+2.949%	5,587,381	+17.201%
2026-06-05	303.8200	306.9950	293.6700	296.7600	-1.729%	6,306,263	+20.656%
2026-06-04	319.8050	321.1100	301.0500	301.9800	-3.038%	7,030,048	+18.571%
2026-06-03	319.5200	319.5200	310.2900	311.4400	-3.322%	5,722,618	+14.969%
2026-06-02	329.8800	332.4300	315.5000	322.1400	-8.938%	7,383,018	+11.150%
2026-06-01	338.7000	363.1750	337.5800	353.7600	+6.705%	6,565,202	+1.216%
2026-05-29	317.0300	332.5200	315.0000	331.5300	+5.920%	8,922,571	+8.002%
2026-05-28	307.9600	319.0000	303.1100	313.0000	+1.713%	7,500,046	+14.396%
2026-05-27	301.5900	314.7000	300.5000	307.7300	+1.111%	7,921,450	+16.355%
2026-05-26	314.4700	317.0600	302.3800	304.3500	-4.873%	9,770,086	+17.647%
2026-05-22	307.7200	321.0400	306.5100	319.9400	+4.191%	12,480,790	+11.915%
2026-05-21	312.2850	315.5100	302.3639	307.0700	-20.019%	22,328,681	+16.605%
2026-05-20	384.4500	390.5000	374.9100	383.9300	-3.948%	6,992,566	-6.738%
2026-05-19	419.0550	423.9900	397.9100	399.7100	-0.856%	3,192,733	-10.420%
2026-05-18	391.8300	407.7600	387.5200	403.1600	+2.585%	2,637,186	-11.187%
2026-05-15	384.6650	399.3900	384.6650	393.0000	+3.889%	3,524,200	-8.891%
2026-05-14	371.6600	385.8300	366.3048	378.2900	+1.770%	2,461,925	-5.348%
2026-05-13	383.2000	384.8700	369.5600	371.7100	-4.134%	3,494,274	-3.672%
2026-05-12	395.0550	396.1600	385.5900	387.7400	-1.411%	2,575,224	-7.655%
2026-05-11	392.5200	400.0800	389.0001	393.2900	-0.762%	1,622,468	-8.958%
2026-05-08	395.5400	399.7100	385.2000	396.3100	-2.574%	2,348,472	-9.652%
2026-05-07	395.3800	411.8000	395.0000	406.7800	+4.692%	2,200,437	-11.977%
2026-05-06	390.0000	398.2765	381.5100	388.5500	-2.453%	2,258,683	-7.847%
2026-05-05	404.6250	404.6250	390.3400	398.3200	-2.130%	2,078,420	-10.107%
2026-05-04	400.2550	418.1500	399.4000	406.9900	+1.992%	2,379,712	-12.022%
2026-05-01	402.2000	408.4200	386.7800	399.0400	+2.713%	2,102,005	-10.270%
2026-04-30	382.0000	390.1900	380.0000	388.5000	-1.665%	2,450,905	-7.835%
2026-04-29	396.6900	396.9000	389.0050	395.0800	-1.324%	1,885,032	-9.370%
2026-04-28	398.0000	404.2100	396.6000	400.3800	+2.683%	2,225,085	-10.570%
2026-04-27	390.0500	398.9900	384.6750	389.9200	-1.523%	2,379,368	-8.171%
2026-04-24	381.8700	396.7300	381.0000	395.9500	+3.300%	2,335,953	-9.569%
2026-04-23	384.9950	385.8200	373.9550	383.3000	-6.210%	3,900,232	-6.585%
2026-04-22	405.5100	413.7800	402.7200	408.6800	+0.946%	3,354,328	-12.386%
2026-04-21	407.8200	419.0000	400.6710	404.8500	+0.005%	3,137,221	-11.557%
2026-04-20	393.9000	404.8700	391.9100	404.8300	+2.945%	2,814,207	-11.553%
2026-04-17	396.2500	399.2000	389.2100	393.2500	+1.586%	3,186,311	-8.949%
2026-04-16	400.5000	405.0000	385.7000	387.1100	-0.670%	2,675,492	-7.504%
2026-04-15	375.0000	392.0500	372.7600	389.7200	+6.249%	3,352,802	-8.124%
2026-04-14	373.6300	378.4698	364.3300	366.8000	-0.715%	2,483,248	-2.383%
2026-04-13	354.5000	370.4500	352.0100	369.4400	+5.272%	3,483,197	-3.080%
2026-04-10	359.7850	360.4000	342.1050	350.9400	-2.972%	7,791,152	+2.029%
2026-04-09	380.2000	382.0260	354.5500	361.6900	-7.142%	7,471,617	-1.004%
2026-04-08	416.7950	417.2000	386.2100	389.5100	-5.053%	4,716,211	-8.074%
2026-04-07	413.6200	418.9600	407.5100	410.2400	-1.706%	2,154,141	-12.719%
2026-04-06	419.9200	422.6200	411.2000	417.3600	-1.212%	2,182,685	-14.208%
2026-04-02	430.9400	436.5900	420.4900	422.4800	-0.796%	2,554,759	-15.248%
2026-04-01	431.2550	431.6200	413.7500	425.8700	-1.506%	2,743,554	-15.923%
2026-03-31	428.2350	435.4100	420.6900	432.3800	+0.781%	3,293,289	-17.189%
2026-03-30	419.3900	432.2900	418.3996	429.0300	+3.023%	2,296,690	-16.542%
2026-03-27	426.4900	427.4700	409.5001	416.4400	-3.724%	2,649,856	-14.019%
2026-03-26	423.7950	443.6150	423.7950	432.5500	+1.333%	2,192,860	-17.221%
2026-03-25	438.2600	442.5000	417.2101	426.8600	-1.293%	2,212,572	-16.118%
2026-03-24	451.3700	452.8500	431.2000	432.4500	-5.376%	2,824,600	-17.202%
2026-03-23	456.0000	464.9900	449.7250	457.0200	+0.320%	3,124,702	-21.653%
2026-03-20	444.4900	462.8590	440.6700	455.5600	+0.070%	4,717,821	-21.402%
2026-03-19	452.8800	470.0000	451.5400	455.2400	+1.891%	2,598,495	-21.347%
2026-03-18	450.5700	458.9900	443.2900	446.7900	-2.719%	2,467,337	-19.859%
2026-03-17	455.0800	474.7700	454.5000	459.2800	+1.541%	2,532,929	-22.039%
2026-03-16	445.3200	455.8900	442.1100	452.3100	+2.807%	3,051,502	-20.837%
2026-03-13	431.9300	441.9400	428.9900	439.9600	+1.110%	2,340,015	-18.615%
2026-03-12	440.4000	450.6500	434.4300	435.1300	-1.208%	3,543,843	-17.712%
2026-03-11	458.1000	458.4999	435.5100	440.4500	-2.974%	2,867,950	-18.706%
2026-03-10	474.0100	475.0000	448.2700	453.9500	-4.163%	5,013,230	-21.123%
2026-03-09	475.7100	481.0000	466.1000	473.6700	-1.559%	3,985,897	-24.407%
2026-03-06	467.0000	483.2100	463.6025	481.1700	+3.081%	5,508,924	-25.586%
2026-03-05	439.1700	471.3800	438.9300	466.7900	+6.055%	7,369,492	-23.293%
2026-03-04	432.9500	442.0500	427.1500	440.1400	+1.567%	4,242,245	-18.649%
2026-03-03	414.5850	438.5000	411.6010	433.3500	+3.410%	5,902,616	-17.374%
2026-03-02	402.4500	429.6300	401.4500	419.0600	+2.452%	5,672,814	-14.556%
2026-02-27	384.6750	409.6300	384.6750	409.0300	+3.704%	8,184,423	-12.461%
2026-02-26	388.0000	406.8700	385.5600	394.4200	+3.460%	9,809,709	-9.219%
2026-02-25	356.5500	381.5900	353.5300	381.2300	+6.278%	5,294,655	-6.078%
2026-02-24	368.0100	372.8399	356.5200	358.7100	-0.234%	6,575,167	-0.181%
2026-02-23	374.9450	374.9450	349.0000	359.5500	-5.518%	5,509,110	-0.414%
2026-02-20	380.8800	392.9600	378.8800	380.5500	-0.259%	4,122,758	-5.910%
2026-02-19	390.4950	390.4950	379.1600	381.5400	-2.061%	2,961,513	-6.154%
2026-02-18	380.2500	398.1300	375.5000	389.5700	+2.743%	4,526,640	-8.088%
2026-02-17	393.0800	397.0000	375.4000	379.1700	-5.065%	5,480,451	-5.567%
2026-02-13	397.0150	407.3899	389.3200	399.4000	+0.362%	4,810,055	-10.351%
2026-02-12	397.9500	408.9950	391.1500	397.9600	-0.433%	4,333,658	-10.026%
2026-02-11	419.6000	422.0000	392.3800	399.6900	-5.150%	6,088,528	-10.416%
2026-02-10	434.6500	451.0900	420.3600	421.3900	-3.682%	5,183,572	-15.029%
2026-02-09	438.6700	441.1600	430.9400	437.5000	-1.413%	3,720,373	-18.158%
2026-02-06	437.1200	448.0000	435.4000	443.7700	+2.037%	3,645,587	-19.314%
2026-02-05	448.5000	460.4200	431.1400	434.9100	-2.408%	5,211,041	-17.670%
2026-02-04	427.9350	450.4900	411.1100	445.6400	+2.661%	6,970,792	-19.653%
2026-02-03	468.5000	469.9900	427.2550	434.0900	-10.886%	7,568,971	-17.515%
2026-02-02	500.4050	502.6151	486.6200	487.1200	-2.365%	2,880,431	-26.494%
2026-01-30	501.5000	506.1065	496.6600	498.9200	-0.807%	3,885,389	-28.233%
2026-01-29	512.4600	513.7200	491.7200	502.9800	-6.631%	5,915,165	-28.812%
2026-01-28	548.7650	553.0000	537.3500	538.7000	-1.228%	2,261,320	-33.533%
2026-01-27	560.5800	561.5700	537.3400	545.4000	-2.914%	2,459,617	-34.349%
2026-01-26	564.1500	569.3800	561.6775	561.7700	-0.389%	2,111,491	-36.262%
2026-01-23	546.8200	564.5700	545.7200	563.9650	+2.972%	3,274,091	-36.510%
2026-01-22	526.8400	548.2500	526.8400	547.6900	+4.338%	3,228,112	-34.624%
2026-01-21	532.0000	537.4246	520.6900	524.9200	-0.762%	2,642,068	-31.788%
2026-01-20	537.7600	540.9099	526.7400	528.9500	-2.997%	3,589,115	-32.307%
2026-01-16	552.7800	554.0000	535.1000	545.2900	-1.675%	4,773,093	-34.336%
2026-01-15	565.7800	571.3400	551.6300	554.5800	-2.121%	3,404,859	-35.436%
2026-01-14	590.9900	592.6600	556.6600	566.6000	-6.390%	4,833,862	-36.806%
2026-01-13	632.1000	637.2600	604.3900	605.2800	-4.746%	2,671,633	-40.844%
2026-01-12	640.1000	642.9600	628.6400	635.4400	-1.772%	1,601,430	-43.652%
2026-01-09	650.4500	652.7100	636.0000	646.9000	-0.896%	1,288,869	-44.650%
2026-01-08	640.6000	657.8100	638.7500	652.7500	+0.246%	1,648,006	-45.146%
2026-01-07	650.0000	657.2400	645.5901	651.1500	+0.610%	1,414,364	-45.011%
2026-01-06	630.2000	649.2372	627.7200	647.2000	+2.108%	2,564,386	-44.676%
2026-01-05	629.4600	639.5200	619.7000	633.8400	+0.696%	2,367,866	-43.509%
2026-01-02	660.6000	661.9900	622.2301	629.4600	-4.976%	2,738,951	-43.116%
2025-12-31	668.0200	669.8000	662.2100	662.4200	-1.114%	948,476	-45.947%
2025-12-30	671.5600	674.2700	668.6000	669.8800	-0.633%	1,192,346	-46.549%
2025-12-29	672.8000	678.5700	670.9900	674.1500	-0.355%	885,956	-46.887%
2025-12-26	674.3400	678.1300	673.2250	676.5500	+0.255%	555,037	-47.076%
2025-12-24	672.6700	676.4950	672.0300	674.8300	+0.102%	334,091	-46.941%
2025-12-23	671.6400	676.0000	666.4000	674.1400	-0.158%	954,503	-46.886%
2025-12-22	675.2200	679.2600	671.0000	675.2050	+0.582%	1,184,257	-46.970%
2025-12-19	667.8000	675.6000	665.4400	671.3000	+0.362%	4,555,507	-46.662%
2025-12-18	663.7500	676.5372	661.5000	668.8800	+1.226%	2,040,548	-46.469%
2025-12-17	671.0200	676.2100	660.1600	660.7800	-1.280%	2,237,635	-45.813%
2025-12-16	654.3900	671.5100	648.2100	669.3500	+2.253%	1,775,246	-46.506%
2025-12-15	670.0400	671.3650	653.0201	654.6000	-2.433%	1,707,452	-45.301%
2025-12-12	679.4000	681.1950	666.8700	670.9250	-0.752%	1,940,878	-46.632%
2025-12-11	659.4300	678.3300	657.9200	676.0100	+2.050%	2,815,749	-47.033%
2025-12-10	653.9500	669.4300	652.7500	662.4300	+1.019%	1,596,527	-45.947%
2025-12-09	653.4200	660.7700	650.4700	655.7500	-0.075%	1,386,861	-45.397%
2025-12-08	671.0400	671.7800	653.7400	656.2400	-2.582%	1,879,211	-45.438%
2025-12-05	664.4800	676.6000	663.5400	673.6300	+1.591%	2,356,470	-46.846%
2025-12-04	648.5900	665.3200	647.5100	663.0800	+2.378%	2,174,155	-46.000%
2025-12-03	630.8600	648.1000	629.8950	647.6800	+1.896%	1,779,085	-44.717%
2025-12-02	632.3900	635.7400	623.9900	635.6300	+0.635%	1,537,380	-43.668%
2025-12-01	629.1100	635.9026	627.1400	631.6200	-0.388%	1,864,935	-43.311%
2025-11-28	629.1300	634.9245	626.4950	634.0800	+0.787%	872,940	-43.531%
2025-11-26	647.4300	651.8800	619.8200	629.1300	-2.923%	2,283,554	-43.086%
2025-11-25	651.9500	658.4700	640.3400	648.0700	-0.790%	1,921,905	-44.750%
2025-11-24	665.3750	671.0100	647.1500	653.2300	-1.496%	3,184,222	-45.186%
2025-11-21	669.6000	682.2700	659.5100	663.1500	+4.033%	3,802,233	-46.006%
2025-11-20	653.6200	664.5400	637.4400	637.4400	-2.026%	2,516,563	-43.828%
2025-11-19	648.5800	656.8100	645.8700	650.6200	+0.137%	1,288,086	-44.966%
2025-11-18	655.7950	662.0000	644.1500	649.7300	+0.581%	2,437,293	-44.891%
2025-11-17	662.5050	664.0000	643.4950	645.9800	-2.480%	1,441,833	-44.571%
2025-11-14	650.5700	666.8200	644.3600	662.4100	+1.892%	1,438,368	-45.946%
2025-11-13	655.5100	662.5800	649.0000	650.1100	-1.394%	1,779,518	-44.923%
2025-11-12	655.4900	661.5100	651.7200	659.3000	+0.761%	1,575,627	-45.691%
2025-11-11	653.0200	657.4800	648.8000	654.3200	+0.161%	1,150,200	-45.278%
2025-11-10	649.5400	654.2900	645.4200	653.2700	+0.681%	1,530,680	-45.190%
2025-11-07	653.7500	654.6093	633.4700	648.8500	-0.733%	1,697,871	-44.816%
2025-11-06	649.0000	659.3600	640.5700	653.6400	-0.258%	1,866,321	-45.221%
2025-11-05	656.8500	662.5900	653.7200	655.3300	-0.771%	1,467,215	-45.362%
2025-11-04	676.1900	676.1900	653.5438	660.4200	-2.332%	1,542,669	-45.783%
2025-11-03	669.2700	677.1200	660.5700	676.1900	+1.294%	1,270,786	-47.047%
2025-10-31	656.0000	671.8900	653.7900	667.5500	+1.733%	1,585,498	-46.362%
2025-10-30	653.0800	665.9300	652.5000	656.1800	+0.021%	1,435,236	-45.433%
2025-10-29	667.5800	669.6200	649.1000	656.0400	-3.371%	1,990,883	-45.421%
2025-10-28	684.7300	688.8987	678.2450	678.9300	-0.653%	1,103,280	-47.261%
2025-10-27	686.9700	689.1700	677.2900	683.3900	+0.044%	1,318,458	-47.605%
2025-10-24	684.2600	688.0000	680.2150	683.0900	+0.792%	1,027,750	-47.582%
2025-10-23	671.4600	680.9800	669.5600	677.7200	+1.036%	1,474,344	-47.167%
2025-10-22	674.2000	682.4700	670.4300	670.7700	-0.633%	1,272,115	-46.620%
2025-10-21	665.6700	676.8800	661.0000	675.0400	+1.545%	1,201,672	-46.957%
2025-10-20	663.2800	668.8600	658.4850	664.7700	+0.511%	1,205,806	-46.138%
2025-10-17	647.5700	662.2725	646.8350	661.3900	+2.226%	1,812,852	-45.863%
2025-10-16	659.2100	659.4000	642.7400	646.9900	-0.873%	1,248,245	-44.658%
2025-10-15	657.1000	657.4200	647.7600	652.6900	-0.680%	1,693,137	-45.141%
2025-10-14	645.8200	660.7100	644.4500	657.1600	+0.226%	1,243,673	-45.514%
2025-10-13	643.2000	656.4700	642.6400	655.6800	+2.164%	1,345,134	-45.391%
2025-10-10	645.4000	653.1800	641.2300	641.7900	-0.485%	3,059,279	-44.209%
2025-10-09	655.0000	658.0000	643.1600	644.9200	-1.958%	1,698,742	-44.480%
2025-10-08	659.5700	664.0000	655.2300	657.8000	-0.029%	1,699,880	-45.567%
2025-10-07	670.9200	671.7300	654.3400	657.9900	-1.806%	1,597,796	-45.583%
2025-10-06	667.0200	676.1675	658.3300	670.0900	-1.449%	2,538,399	-46.565%
2025-10-03	677.0600	688.3650	677.0600	679.9400	-0.282%	1,293,991	-47.339%
2025-10-02	676.7700	682.9500	668.3600	681.8600	+0.347%	2,289,181	-47.488%
2025-10-01	679.8400	686.1850	674.0800	679.5000	-0.499%	2,151,746	-47.305%
2025-09-30	697.0200	702.1200	680.1200	682.9100	-1.696%	2,378,585	-47.568%
2025-09-29	700.0500	703.9600	691.4724	694.6900	-0.511%	1,816,626	-48.458%
2025-09-26	692.6900	700.0000	690.2150	698.2600	+0.806%	1,480,538	-48.721%
2025-09-25	691.5900	695.7900	683.5250	692.6800	-0.304%	1,547,964	-48.308%
2025-09-24	703.7100	703.7100	688.9600	694.7900	-0.628%	1,727,862	-48.465%
2025-09-23	699.8000	702.5400	694.2200	699.1800	-0.414%	2,400,102	-48.789%
2025-09-22	686.5300	705.0800	685.5500	702.0900	+2.060%	2,403,634	-49.001%
2025-09-19	692.8550	700.0000	682.9550	687.9200	+1.920%	4,226,681	-47.950%
2025-09-18	667.0750	693.3800	665.5350	674.9600	+1.853%	3,006,935	-46.951%
2025-09-17	653.6800	666.0250	652.5000	662.6800	+1.747%	1,861,297	-45.968%
2025-09-16	651.8400	655.1100	644.4600	651.3000	-0.005%	1,578,399	-45.024%
2025-09-15	647.3600	652.6400	640.2550	651.3300	+0.820%	2,187,128	-45.026%
2025-09-12	658.4550	660.4000	645.3100	646.0300	-2.194%	2,202,314	-44.575%
2025-09-11	660.2900	666.3900	656.9100	660.5200	+0.649%	2,201,251	-45.791%
2025-09-10	669.3900	670.0000	653.3500	656.2600	-2.181%	2,789,681	-45.439%
2025-09-09	669.3100	673.7000	664.7600	670.8900	-0.118%	1,254,945	-46.629%
2025-09-08	676.5800	679.4009	667.9600	671.6800	-0.169%	1,558,832	-46.692%
2025-09-05	672.2200	677.0000	667.2500	672.8200	+0.678%	1,614,148	-46.782%
2025-09-04	665.0000	671.8100	659.2300	668.2900	-0.058%	1,719,255	-46.421%
2025-09-03	665.2900	669.9200	658.3050	668.6800	+1.011%	1,987,260	-46.453%
2025-09-02	655.2600	664.6700	655.0783	661.9900	-0.751%	1,680,258	-45.912%
2025-08-29	668.2000	673.7400	664.3501	667.0000	-0.180%	1,594,293	-46.318%
2025-08-28	663.6600	674.6229	661.9800	668.2000	+0.758%	2,071,113	-46.414%
2025-08-27	661.7950	664.3300	654.3600	663.1700	+0.550%	1,690,649	-46.008%
2025-08-26	658.0000	666.4200	656.4400	659.5400	+0.393%	3,762,904	-45.711%
2025-08-25	664.9900	670.4254	655.7500	656.9600	-0.860%	2,201,545	-45.497%
2025-08-22	655.0000	670.3900	642.5191	662.6600	-5.030%	6,368,783	-45.966%
2025-08-21	697.0100	701.0000	692.8250	697.7600	-0.199%	2,511,470	-48.684%
2025-08-20	703.9800	705.1000	695.6900	699.1500	-0.268%	2,096,174	-48.786%
2025-08-19	715.0800	719.0970	698.7700	701.0300	-2.256%	2,582,140	-48.924%
2025-08-18	717.1000	721.5400	714.8450	717.2100	+0.066%	1,629,206	-50.076%
2025-08-15	712.3400	720.0920	707.5000	716.7400	+0.858%	1,751,759	-50.043%
2025-08-14	711.9900	715.9800	706.1200	710.6400	-0.150%	1,241,082	-49.614%
2025-08-13	713.4800	717.5500	703.9600	711.7100	-0.248%	1,602,575	-49.690%
2025-08-12	707.1400	714.4650	699.0550	713.4800	+1.047%	2,146,119	-49.815%
2025-08-11	747.6200	750.5500	702.6800	706.0900	-5.729%	3,195,318	-49.290%
2025-08-08	760.5000	762.4800	747.2450	749.0000	-1.656%	1,670,272	-52.195%
2025-08-07	783.4800	786.2800	752.0401	761.6100	-2.291%	1,436,107	-52.986%
2025-08-06	773.8650	779.6700	765.6800	779.4700	+1.326%	1,154,702	-54.064%
2025-08-05	785.4200	794.0900	767.9200	769.2700	-1.988%	1,258,098	-53.455%
2025-08-04	784.1800	790.5400	781.3100	784.8700	+1.123%	1,484,408	-54.380%
2025-08-01	786.1400	787.3725	772.3500	776.1500	-1.144%	1,490,139	-53.867%
2025-07-31	807.1500	807.1500	783.9350	785.1300	-2.757%	1,779,124	-54.395%
2025-07-30	804.8700	813.7000	800.9600	807.3900	+0.130%	1,606,359	-55.652%
2025-07-29	804.4800	807.9300	794.8300	806.3400	+0.953%	1,693,859	-55.594%
2025-07-28	785.0300	800.5000	783.0000	798.7300	+1.626%	1,933,303	-55.171%
2025-07-25	782.9100	790.5000	780.5000	785.9500	+0.607%	1,406,405	-54.442%
2025-07-24	778.0000	784.1700	775.2750	781.2100	+0.671%	1,379,993	-54.166%
2025-07-23	765.7900	778.0600	759.5250	776.0000	+1.202%	1,940,028	-53.858%
2025-07-22	767.4500	771.1200	760.2950	766.7800	+0.405%	1,027,593	-53.303%
2025-07-21	753.9850	767.9319	751.5100	763.6900	+1.470%	1,411,879	-53.114%
2025-07-18	763.2300	763.2300	750.8400	752.6300	-0.363%	1,509,368	-52.425%
2025-07-17	749.2100	756.4450	748.9100	755.3700	+0.619%	1,071,318	-52.598%
2025-07-16	751.8000	751.8000	742.3900	750.7200	+0.639%	1,263,273	-52.304%
2025-07-15	750.9050	754.5000	742.8900	745.9500	-0.903%	1,452,592	-51.999%
2025-07-14	749.5900	758.8620	747.4950	752.7500	+0.648%	1,115,103	-52.433%
2025-07-11	745.5500	751.8600	743.5044	747.9000	0.000%	1,048,009	-52.125%
2025-07-10	768.4300	769.9800	745.1300	747.9000	-2.818%	1,783,866	-52.125%
2025-07-09	782.6700	783.0000	766.0500	769.5900	-1.521%	1,486,556	-53.474%
2025-07-08	784.5700	784.6200	775.8400	781.4800	-0.272%	1,437,654	-54.182%
2025-07-07	780.2700	788.1300	778.7600	783.6100	+0.380%	1,295,975	-54.306%
2025-07-03	777.5700	784.5400	776.6900	780.6400	+0.897%	822,974	-54.133%
2025-07-02	773.9000	775.3300	765.9095	773.7000	-0.758%	1,493,358	-53.721%
2025-07-01	788.7000	790.6000	765.8101	779.6100	-1.018%	1,923,874	-54.072%
2025-06-30	782.5200	790.5000	779.1250	787.6300	+1.424%	1,947,243	-54.540%
2025-06-27	771.1600	787.2150	771.1600	776.5700	+0.480%	2,051,782	-53.892%
2025-06-26	759.3800	773.3805	758.5300	772.8600	+1.979%	1,420,073	-53.671%
2025-06-25	758.0600	759.6200	751.0600	757.8600	-0.154%	1,531,125	-52.754%
2025-06-24	769.1400	771.1400	758.1400	759.0300	-0.462%	1,900,553	-52.827%
2025-06-23	759.6700	764.9950	754.4000	762.5500	+0.185%	1,223,415	-53.044%
2025-06-20	760.6600	762.3900	755.0500	761.1400	+0.836%	2,709,424	-52.957%
2025-06-18	762.3700	765.5850	750.3800	754.8300	-1.317%	2,223,563	-52.564%
2025-06-17	768.4600	769.6400	761.6500	764.9000	-0.414%	1,344,572	-53.189%
2025-06-16	761.8200	769.9200	757.5701	768.0800	+1.870%	1,428,925	-53.382%
2025-06-13	758.7300	763.0100	752.3400	753.9800	-1.596%	1,148,121	-52.511%
2025-06-12	763.3500	770.7700	763.3500	766.2100	+0.191%	1,300,228	-53.269%
2025-06-11	758.8100	765.4600	754.5300	764.7500	+0.348%	1,276,526	-53.179%
2025-06-10	762.3600	766.1899	754.1100	762.1000	-0.298%	1,422,939	-53.017%
2025-06-09	770.2200	772.0000	762.6400	764.3800	-0.933%	1,342,425	-53.157%
2025-06-06	770.1400	771.8600	764.2650	771.5800	+0.644%	1,475,468	-53.594%
2025-06-05	766.0700	773.4500	763.8100	766.6400	-0.022%	1,242,613	-53.295%
2025-06-04	762.3300	768.0600	762.0000	766.8100	+0.281%	1,280,998	-53.305%
2025-06-03	762.8300	768.0900	758.1600	764.6600	-0.043%	1,526,890	-53.174%
2025-06-02	750.5500	765.0800	748.3400	764.9900	+1.529%	1,870,212	-53.194%
2025-05-30	760.0000	761.0200	747.2700	753.4700	-0.495%	2,887,265	-52.479%
2025-05-29	759.5000	759.5000	746.8100	757.2200	+0.367%	1,589,803	-52.714%
2025-05-28	752.0000	758.7700	751.0000	754.4500	+0.331%	2,504,604	-52.540%
2025-05-27	724.5100	751.9600	722.4500	751.9600	+4.420%	4,080,004	-52.383%
2025-05-23	720.0000	734.1800	714.0000	720.1300	+8.116%	5,327,730	-50.278%
2025-05-22	662.5100	670.5600	659.0000	666.0700	+0.923%	2,301,181	-46.243%
2025-05-21	668.7350	671.0650	659.6050	659.9800	-1.666%	1,478,998	-45.747%
2025-05-20	665.3750	671.5000	663.2300	671.1600	+0.045%	1,047,746	-46.651%
2025-05-19	666.4600	675.0000	663.1996	670.8600	+0.087%	1,327,858	-46.627%
2025-05-16	672.8100	672.8100	662.1908	670.2800	+1.356%	1,555,209	-46.581%
2025-05-15	654.3200	665.3700	652.1600	661.3100	+1.299%	1,548,947	-45.856%
2025-05-14	656.0000	660.4650	652.1100	652.8300	-0.604%	1,948,097	-45.153%
2025-05-13	660.4400	661.3900	651.7300	656.8000	-0.830%	1,560,660	-45.484%
2025-05-12	665.0000	670.6000	654.9200	662.3000	+1.288%	1,842,163	-45.937%
2025-05-09	655.2600	658.1850	650.0650	653.8800	-0.335%	1,158,833	-45.241%
2025-05-08	643.5300	662.4909	641.3100	656.0800	+2.330%	2,059,822	-45.424%
2025-05-07	626.6000	642.4700	626.6000	641.1400	+2.329%	1,650,609	-44.153%
2025-05-06	625.5000	633.9100	622.9400	626.5500	-0.891%	905,847	-42.852%
2025-05-05	630.6700	641.5100	629.3900	632.1800	+0.079%	1,434,251	-43.361%
2025-05-02	633.4550	636.8100	627.5500	631.6800	+1.362%	1,367,396	-43.316%
2025-05-01	624.4950	635.1800	622.4200	623.1900	-0.682%	1,449,899	-42.544%
2025-04-30	614.0900	629.3050	610.2200	627.4700	+0.693%	1,315,433	-42.936%
2025-04-29	618.6800	624.1900	616.0800	623.1500	+0.796%	843,516	-42.540%
2025-04-28	623.3200	628.5950	614.5700	618.2300	-0.944%	1,357,283	-42.083%
2025-04-25	616.0600	625.2050	612.9750	624.1200	+1.511%	1,540,649	-42.630%
2025-04-24	598.8300	617.1000	596.6700	614.8300	+3.151%	1,600,997	-41.763%
2025-04-23	597.0000	608.7250	593.8100	596.0500	+2.140%	1,744,846	-39.928%
2025-04-22	574.1850	584.8400	571.4700	583.5600	+2.588%	1,467,459	-38.642%
2025-04-21	578.4300	581.3700	559.1000	568.8400	-2.826%	1,502,690	-37.054%
2025-04-17	592.0000	593.9100	584.8300	585.3800	-0.459%	1,642,864	-38.833%
2025-04-16	587.6500	598.0650	581.0800	588.0800	-1.010%	1,985,470	-39.114%
2025-04-15	598.9700	600.5600	591.3500	594.0800	+0.089%	1,178,156	-39.729%
2025-04-14	600.0000	600.0000	585.8163	593.5500	+1.109%	1,227,398	-39.675%
2025-04-11	573.2900	588.4600	569.4650	587.0400	+1.657%	1,479,891	-39.006%
2025-04-10	583.0800	585.9700	558.6550	577.4700	-3.187%	2,289,112	-37.995%
2025-04-09	541.5400	598.5500	539.1150	596.4800	+9.633%	2,883,821	-39.971%
2025-04-08	564.6300	568.6050	537.5500	544.0700	-2.188%	2,764,031	-34.189%
2025-04-07	548.0100	575.8900	532.6450	556.2400	-0.942%	2,834,651	-35.629%
2025-04-04	588.1000	594.2100	560.9400	561.5300	-6.182%	3,335,228	-36.235%
2025-04-03	604.0000	616.4225	598.2000	598.5300	-3.604%	2,833,881	-40.177%
2025-04-02	605.0600	625.0000	604.9600	620.9100	+1.162%	1,604,512	-42.333%
2025-04-01	610.8700	617.1200	606.1500	613.7800	-0.034%	1,826,563	-41.663%
2025-03-31	600.3400	617.9999	593.7300	613.9900	+2.516%	3,071,729	-41.683%
2025-03-28	611.5700	613.7850	595.5500	598.9200	-2.662%	1,574,687	-40.216%
2025-03-27	615.4900	620.6100	612.3100	615.3000	+0.072%	1,206,171	-41.807%
2025-03-26	618.7800	620.2700	613.0700	614.8600	-0.624%	1,489,735	-41.766%
2025-03-25	611.5200	620.9300	605.2197	618.7200	+0.918%	1,103,677	-42.129%
2025-03-24	610.0000	614.2850	605.2850	613.0900	+1.498%	1,584,450	-41.597%
2025-03-21	592.9900	605.2500	590.0200	604.0400	+0.603%	2,238,925	-40.722%
2025-03-20	599.1100	605.5800	596.0885	600.4200	-0.446%	993,103	-40.365%
2025-03-19	605.7800	609.0350	597.5050	603.1100	+0.681%	1,129,808	-40.631%
2025-03-18	598.9000	601.5600	591.8000	599.0300	-0.512%	1,183,307	-40.227%
2025-03-17	595.4200	605.3250	591.9200	602.1100	+0.553%	1,294,811	-40.532%
2025-03-14	589.2200	601.5400	586.8300	598.8000	+3.007%	1,942,452	-40.204%
2025-03-13	586.0800	586.1800	563.7200	581.3200	-1.661%	2,085,107	-38.406%
2025-03-12	589.0100	597.2700	585.5850	591.1400	+0.755%	1,786,678	-39.429%
2025-03-11	579.7800	595.1100	577.3750	586.7100	+1.195%	1,826,372	-38.972%

document.getElementById("GbMn6Q").onerror = function(){this.style.display='none';}; .dark-mode .Dqg7yB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dqg7yB{ color: #333333; background-color: white; border: 2px solid #333333; }INTUIntuit Incstock NASDAQ

INTU
Intuit Inc
stock NASDAQ