5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
+1.23%
6 MONTH PERFORMANCE
-11.88%
YEAR-TO-DATE PERFORMANCE
+8.18%
1 YEAR PERFORMANCE
+5.18%
Intuit Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $664.48 | $673.63 (1.38%) | $676.60 | $663.54 | 2.36 M | $187.94 B |
| 12/04/2025 | $648.59 | $663.08 (2.23%) | $665.32 | $647.51 | 2.17 M | $185.00 B |
| 12/03/2025 | $630.86 | $647.68 (2.67%) | $648.10 | $629.90 | 1.78 M | $180.70 B |
| 12/02/2025 | $632.39 | $635.63 (0.51%) | $635.74 | $623.99 | 1.54 M | $177.34 B |
| 12/01/2025 | $629.11 | $631.62 (0.4%) | $635.90 | $627.14 | 1.86 M | $176.22 B |
| 11/28/2025 | $629.13 | $634.08 (0.79%) | $634.92 | $626.50 | 872.94 K | $176.91 B |
| 11/26/2025 | $647.43 | $629.13 (-2.83%) | $651.88 | $619.82 | 2.28 M | $175.53 B |
| 11/25/2025 | $651.95 | $648.07 (-0.6%) | $658.47 | $640.34 | 1.92 M | $180.81 B |
| 11/24/2025 | $665.38 | $653.23 (-1.83%) | $671.01 | $647.15 | 3.18 M | $182.25 B |
| 11/21/2025 | $669.60 | $663.15 (-0.96%) | $682.27 | $659.51 | 3.80 M | $185.02 B |
| 11/20/2025 | $653.62 | $637.44 (-2.48%) | $664.54 | $637.44 | 2.52 M | $177.85 B |
| 11/19/2025 | $648.58 | $650.62 (0.31%) | $656.81 | $645.87 | 1.29 M | $181.52 B |
| 11/18/2025 | $655.80 | $649.73 (-0.93%) | $662.00 | $644.15 | 2.44 M | $181.27 B |
| 11/17/2025 | $662.51 | $645.98 (-2.5%) | $664.00 | $643.50 | 1.44 M | $180.23 B |
| 11/14/2025 | $650.57 | $662.41 (1.82%) | $666.82 | $644.36 | 1.44 M | $184.81 B |
| 11/13/2025 | $655.51 | $650.11 (-0.82%) | $662.58 | $649.00 | 1.78 M | $181.38 B |
| 11/12/2025 | $655.49 | $659.30 (0.58%) | $661.51 | $651.72 | 1.58 M | $183.94 B |
| 11/11/2025 | $653.02 | $654.32 (0.2%) | $657.48 | $648.80 | 1.15 M | $182.56 B |
| 11/10/2025 | $649.54 | $653.27 (0.57%) | $654.29 | $645.42 | 1.53 M | $182.26 B |
| 11/07/2025 | $653.75 | $648.85 (-0.75%) | $654.61 | $633.47 | 1.70 M | $181.03 B |
| 11/06/2025 | $649.00 | $653.64 (0.71%) | $659.36 | $640.57 | 1.87 M | $182.37 B |
| 11/05/2025 | $656.85 | $655.33 (-0.23%) | $662.59 | $653.72 | 1.47 M | $182.84 B |
| 11/04/2025 | $676.19 | $660.42 (-2.33%) | $676.19 | $653.54 | 1.54 M | $184.26 B |
| 11/03/2025 | $669.27 | $676.19 (1.03%) | $677.12 | $660.57 | 1.27 M | $188.66 B |
| 10/31/2025 | $656.00 | $667.55 (1.76%) | $671.89 | $653.79 | 1.59 M | $186.25 B |
| 10/30/2025 | $653.08 | $656.18 (0.47%) | $665.93 | $652.50 | 1.44 M | $183.07 B |
| 10/29/2025 | $667.58 | $656.04 (-1.73%) | $669.62 | $649.10 | 1.99 M | $183.04 B |
| 10/28/2025 | $684.73 | $678.93 (-0.85%) | $688.90 | $678.25 | 1.10 M | $189.42 B |
| 10/27/2025 | $686.97 | $683.39 (-0.52%) | $689.17 | $677.29 | 1.32 M | $190.67 B |
| 10/24/2025 | $684.26 | $683.09 (-0.17%) | $688.00 | $680.22 | 1.03 M | $190.58 B |
| 10/23/2025 | $671.46 | $677.72 (0.93%) | $680.98 | $669.56 | 1.47 M | $189.08 B |
| 10/22/2025 | $674.20 | $670.77 (-0.51%) | $682.47 | $670.43 | 1.27 M | $187.14 B |
| 10/21/2025 | $665.67 | $675.04 (1.41%) | $676.88 | $661.00 | 1.20 M | $188.34 B |
| 10/20/2025 | $663.28 | $664.77 (0.22%) | $668.86 | $658.49 | 1.21 M | $185.47 B |
| 10/17/2025 | $647.57 | $661.39 (2.13%) | $662.27 | $646.84 | 1.81 M | $184.53 B |
| 10/16/2025 | $659.21 | $646.99 (-1.85%) | $659.40 | $642.74 | 1.25 M | $180.51 B |
| 10/15/2025 | $657.10 | $652.69 (-0.67%) | $657.42 | $647.76 | 1.69 M | $182.10 B |
| 10/14/2025 | $645.82 | $657.16 (1.76%) | $660.71 | $644.45 | 1.24 M | $183.35 B |
| 10/13/2025 | $643.20 | $655.68 (1.94%) | $656.47 | $642.64 | 1.35 M | $182.93 B |
| 10/10/2025 | $645.40 | $641.79 (-0.56%) | $653.18 | $641.23 | 3.06 M | $179.06 B |
| 10/09/2025 | $655.00 | $644.92 (-1.54%) | $658.00 | $643.16 | 1.70 M | $179.93 B |
| 10/08/2025 | $659.57 | $657.80 (-0.27%) | $664.00 | $655.23 | 1.70 M | $183.53 B |
| 10/07/2025 | $670.92 | $657.99 (-1.93%) | $671.73 | $654.34 | 1.60 M | $183.58 B |
| 10/06/2025 | $667.02 | $670.09 (0.46%) | $676.17 | $658.33 | 2.54 M | $186.96 B |
| 10/03/2025 | $677.06 | $679.94 (0.43%) | $688.37 | $677.06 | 1.29 M | $189.70 B |
| 10/02/2025 | $676.77 | $681.86 (0.75%) | $682.95 | $668.36 | 2.29 M | $190.24 B |
| 10/01/2025 | $679.84 | $679.50 (-0.05%) | $686.19 | $674.08 | 2.15 M | $189.58 B |
| 09/30/2025 | $697.02 | $682.91 (-2.02%) | $702.12 | $680.12 | 2.38 M | $190.53 B |
| 09/29/2025 | $700.05 | $694.69 (-0.77%) | $703.96 | $691.47 | 1.82 M | $193.82 B |
| 09/26/2025 | $692.69 | $698.26 (0.8%) | $700.00 | $690.22 | 1.48 M | $194.81 B |
| 09/25/2025 | $691.59 | $692.68 (0.16%) | $695.79 | $683.53 | 1.55 M | $193.26 B |
| 09/24/2025 | $703.71 | $694.79 (-1.27%) | $703.71 | $688.96 | 1.73 M | $193.85 B |
| 09/23/2025 | $699.80 | $699.18 (-0.09%) | $702.54 | $694.22 | 2.40 M | $195.07 B |
| 09/22/2025 | $686.53 | $702.09 (2.27%) | $705.08 | $685.55 | 2.40 M | $195.88 B |
| 09/19/2025 | $692.86 | $687.92 (-0.71%) | $700.00 | $682.96 | 4.23 M | $191.93 B |
| 09/18/2025 | $667.08 | $674.96 (1.18%) | $693.38 | $665.54 | 3.01 M | $188.31 B |
| 09/17/2025 | $653.68 | $662.68 (1.38%) | $666.03 | $652.50 | 1.86 M | $184.89 B |
| 09/16/2025 | $651.84 | $651.30 (-0.08%) | $655.11 | $644.46 | 1.58 M | $181.71 B |
| 09/15/2025 | $647.36 | $651.33 (0.61%) | $652.64 | $640.26 | 2.19 M | $181.72 B |
| 09/12/2025 | $658.46 | $646.03 (-1.89%) | $660.40 | $645.31 | 2.20 M | $180.24 B |
| 09/11/2025 | $660.29 | $660.52 (0.03%) | $666.39 | $656.91 | 2.20 M | $184.29 B |
| 09/10/2025 | $669.39 | $656.26 (-1.96%) | $670.00 | $653.35 | 2.79 M | $183.10 B |
| 09/09/2025 | $669.31 | $670.89 (0.24%) | $673.70 | $664.76 | 1.25 M | $187.18 B |
| 09/08/2025 | $676.58 | $671.68 (-0.72%) | $679.40 | $667.96 | 1.56 M | $187.40 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.
