Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
673.63
+10.55 (1.59%)
At close: Dec 5, 2025, 4:00 PM EST
673.00
-0.63 (-0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 664.48 | 676.60 | 663.54 | 673.63 | 673.63 | 1.59% | 2,342,052 |
| Dec 4, 2025 | 648.59 | 665.32 | 647.51 | 663.08 | 663.08 | 2.38% | 2,078,636 |
| Dec 3, 2025 | 630.86 | 647.86 | 629.90 | 647.68 | 647.68 | 1.90% | 1,687,223 |
| Dec 2, 2025 | 632.39 | 635.74 | 623.99 | 635.63 | 635.63 | 0.63% | 1,537,009 |
| Dec 1, 2025 | 629.11 | 635.90 | 627.14 | 631.62 | 631.62 | -0.39% | 1,864,787 |
| Nov 28, 2025 | 629.13 | 634.93 | 626.50 | 634.08 | 634.08 | 0.79% | 872,940 |
| Nov 26, 2025 | 647.43 | 651.88 | 619.82 | 629.13 | 629.13 | -2.92% | 2,283,554 |
| Nov 25, 2025 | 651.95 | 658.47 | 640.34 | 648.07 | 648.07 | -0.79% | 1,921,905 |
| Nov 24, 2025 | 665.38 | 671.01 | 647.15 | 653.23 | 653.23 | -1.50% | 3,184,222 |
| Nov 21, 2025 | 669.60 | 682.27 | 659.51 | 663.15 | 663.15 | 4.03% | 3,802,233 |
| Nov 20, 2025 | 653.62 | 664.54 | 637.44 | 637.44 | 637.44 | -2.03% | 2,516,563 |
| Nov 19, 2025 | 648.58 | 656.81 | 645.87 | 650.62 | 650.62 | 0.14% | 1,288,086 |
| Nov 18, 2025 | 655.80 | 662.00 | 644.15 | 649.73 | 649.73 | 0.58% | 2,437,293 |
| Nov 17, 2025 | 662.51 | 664.00 | 643.50 | 645.98 | 645.98 | -2.48% | 1,441,833 |
| Nov 14, 2025 | 650.57 | 666.82 | 644.36 | 662.41 | 662.41 | 1.89% | 1,438,368 |
| Nov 13, 2025 | 655.51 | 662.58 | 649.00 | 650.11 | 650.11 | -1.39% | 1,779,518 |
| Nov 12, 2025 | 655.49 | 661.51 | 651.72 | 659.30 | 659.30 | 0.76% | 1,575,627 |
| Nov 11, 2025 | 653.02 | 657.48 | 648.80 | 654.32 | 654.32 | 0.16% | 1,150,200 |
| Nov 10, 2025 | 649.54 | 654.29 | 645.42 | 653.27 | 653.27 | 0.68% | 1,530,680 |
| Nov 7, 2025 | 653.75 | 654.61 | 633.47 | 648.85 | 648.85 | -0.73% | 1,697,871 |
| Nov 6, 2025 | 649.00 | 659.36 | 640.57 | 653.64 | 653.64 | -0.26% | 1,866,321 |
| Nov 5, 2025 | 656.85 | 662.59 | 653.72 | 655.33 | 655.33 | -0.77% | 1,467,215 |
| Nov 4, 2025 | 676.19 | 676.19 | 653.54 | 660.42 | 660.42 | -2.33% | 1,542,669 |
| Nov 3, 2025 | 669.27 | 677.12 | 660.57 | 676.19 | 676.19 | 1.29% | 1,270,786 |
| Oct 31, 2025 | 656.00 | 671.89 | 653.79 | 667.55 | 667.55 | 1.73% | 1,585,498 |
| Oct 30, 2025 | 653.08 | 665.93 | 652.50 | 656.18 | 656.18 | 0.02% | 1,435,236 |
| Oct 29, 2025 | 667.58 | 669.62 | 649.10 | 656.04 | 656.04 | -3.37% | 1,990,883 |
| Oct 28, 2025 | 684.73 | 688.90 | 678.25 | 678.93 | 678.93 | -0.65% | 1,103,280 |
| Oct 27, 2025 | 686.97 | 689.17 | 677.29 | 683.39 | 683.39 | 0.04% | 1,318,458 |
| Oct 24, 2025 | 684.26 | 688.00 | 680.22 | 683.09 | 683.09 | 0.79% | 1,027,750 |
| Oct 23, 2025 | 671.46 | 680.98 | 669.56 | 677.72 | 677.72 | 1.04% | 1,474,344 |
| Oct 22, 2025 | 674.20 | 682.47 | 670.43 | 670.77 | 670.77 | -0.63% | 1,272,115 |
| Oct 21, 2025 | 665.67 | 676.88 | 661.00 | 675.04 | 675.04 | 1.54% | 1,201,672 |
| Oct 20, 2025 | 663.28 | 668.86 | 658.49 | 664.77 | 664.77 | 0.51% | 1,205,806 |
| Oct 17, 2025 | 647.57 | 662.27 | 646.84 | 661.39 | 661.39 | 2.23% | 1,812,852 |
| Oct 16, 2025 | 659.21 | 659.40 | 642.74 | 646.99 | 646.99 | -0.87% | 1,248,245 |
| Oct 15, 2025 | 657.10 | 657.42 | 647.76 | 652.69 | 652.69 | -0.68% | 1,693,137 |
| Oct 14, 2025 | 645.82 | 660.71 | 644.45 | 657.16 | 657.16 | 0.23% | 1,243,673 |
| Oct 13, 2025 | 643.20 | 656.47 | 642.64 | 655.68 | 655.68 | 2.16% | 1,345,134 |
| Oct 10, 2025 | 645.40 | 653.18 | 641.23 | 641.79 | 641.79 | -0.49% | 3,059,279 |
| Oct 9, 2025 | 655.00 | 658.00 | 643.16 | 644.92 | 644.92 | -1.96% | 1,698,742 |
| Oct 8, 2025 | 659.57 | 664.00 | 655.23 | 657.80 | 656.60 | -0.03% | 1,699,880 |
| Oct 7, 2025 | 670.92 | 671.73 | 654.34 | 657.99 | 656.79 | -1.81% | 1,597,796 |
| Oct 6, 2025 | 667.02 | 676.17 | 658.33 | 670.09 | 668.87 | -1.45% | 2,538,399 |
| Oct 3, 2025 | 677.06 | 688.37 | 677.06 | 679.94 | 678.70 | -0.28% | 1,293,991 |
| Oct 2, 2025 | 676.77 | 682.95 | 668.36 | 681.86 | 680.62 | 0.35% | 2,289,181 |
| Oct 1, 2025 | 679.84 | 686.19 | 674.08 | 679.50 | 678.26 | -0.50% | 2,151,746 |
| Sep 30, 2025 | 697.02 | 702.12 | 680.12 | 682.91 | 681.66 | -1.70% | 2,378,585 |
| Sep 29, 2025 | 700.05 | 703.96 | 691.47 | 694.69 | 693.42 | -0.51% | 1,816,626 |
| Sep 26, 2025 | 692.69 | 700.00 | 690.22 | 698.26 | 696.99 | 0.81% | 1,480,538 |