Intuit Inc (INTU) Historical Stock Data
656.24 ↓17.39 (-2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTU is down -0.21% a day on average. There have been 15 days where Intuit Inc closed green and 15 days where INTU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 671.04 | 656.24 | ↓$14.80 (-2.21%) | 653.74 | 671.78 | 1.88M |
| 2025-12-05 | 664.48 | 673.63 | ↑$9.15 (1.38%) | 663.54 | 676.60 | 2.36M |
| 2025-12-04 | 648.59 | 663.08 | ↑$14.49 (2.23%) | 647.51 | 665.32 | 2.17M |
| 2025-12-03 | 630.86 | 647.68 | ↑$16.82 (2.67%) | 629.90 | 648.10 | 1.78M |
| 2025-12-02 | 632.39 | 635.63 | ↑$3.24 (0.51%) | 623.99 | 635.74 | 1.54M |
| 2025-12-01 | 629.11 | 631.62 | ↑$2.51 (0.40%) | 627.14 | 635.90 | 1.86M |
| 2025-11-28 | 629.13 | 634.08 | ↑$4.95 (0.79%) | 626.50 | 634.92 | 872.94K |
| 2025-11-26 | 647.43 | 629.13 | ↓$18.30 (-2.83%) | 619.82 | 651.88 | 2.28M |
| 2025-11-25 | 651.95 | 648.07 | ↓$3.88 (-0.60%) | 640.34 | 658.47 | 1.92M |
| 2025-11-24 | 665.38 | 653.23 | ↓$12.15 (-1.83%) | 647.15 | 671.01 | 3.18M |
| 2025-11-21 | 669.60 | 663.15 | ↓$6.45 (-0.96%) | 659.51 | 682.27 | 3.80M |
| 2025-11-20 | 653.62 | 637.44 | ↓$16.18 (-2.48%) | 637.44 | 664.54 | 2.51M |
| 2025-11-19 | 648.58 | 650.62 | ↑$2.04 (0.31%) | 645.87 | 656.81 | 1.29M |
| 2025-11-18 | 655.80 | 649.73 | ↓$6.06 (-0.92%) | 644.15 | 662.00 | 2.44M |
| 2025-11-17 | 662.51 | 645.98 | ↓$16.53 (-2.49%) | 643.50 | 664.00 | 1.44M |
| 2025-11-14 | 650.57 | 662.41 | ↑$11.84 (1.82%) | 644.36 | 666.82 | 1.44M |
| 2025-11-13 | 655.51 | 650.11 | ↓$5.40 (-0.82%) | 649.00 | 662.58 | 1.78M |
| 2025-11-12 | 655.49 | 659.30 | ↑$3.81 (0.58%) | 651.72 | 661.51 | 1.58M |
| 2025-11-11 | 653.02 | 654.32 | ↑$1.30 (0.20%) | 648.80 | 657.48 | 1.15M |
| 2025-11-10 | 649.54 | 653.27 | ↑$3.73 (0.57%) | 645.42 | 654.29 | 1.53M |
| 2025-11-07 | 653.75 | 648.85 | ↓$4.90 (-0.75%) | 633.47 | 654.61 | 1.70M |
| 2025-11-06 | 649.00 | 653.64 | ↑$4.64 (0.71%) | 640.57 | 659.36 | 1.87M |
| 2025-11-05 | 656.85 | 655.33 | ↓$1.52 (-0.23%) | 653.72 | 662.59 | 1.47M |
| 2025-11-04 | 676.03 | 660.42 | ↓$15.61 (-2.31%) | 653.54 | 676.19 | 1.54M |
| 2025-11-03 | 669.27 | 676.19 | ↑$6.92 (1.03%) | 660.57 | 677.12 | 1.26M |
| 2025-10-31 | 656.00 | 667.55 | ↑$11.55 (1.76%) | 653.79 | 671.85 | 1.59M |
| 2025-10-30 | 654.34 | 656.18 | ↑$1.84 (0.28%) | 652.50 | 665.93 | 1.43M |
| 2025-10-29 | 667.58 | 656.04 | ↓$11.54 (-1.73%) | 649.10 | 669.62 | 1.96M |
| 2025-10-28 | 684.73 | 678.93 | ↓$5.80 (-0.85%) | 678.25 | 688.90 | 1.08M |
| 2025-10-27 | 686.97 | 683.39 | ↓$3.58 (-0.52%) | 677.33 | 689.17 | 1.28M |
Create an account or log in to view more rows.
$INTU adding next Friday
$INTU it can go lower
$INTU slap the ask.
$INTU ugh oh
we heatin back up
$INTU swing puts
$INTU very nice
$INTU Move up
let's buy
$INTU almost go time
$INTU prepare your cash to buy dip
$INTU overvalued