tiprankstipranks
Trending News
More News >
Intuit (INTU)
NASDAQ:INTU
US Market
Advertisement

Intuit (INTU) Historical Prices

Compare
5,632 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 17, 2025
749.21
756.45
748.91
755.37
755.37
+0.62%
1,071,318
0.65
Jul 16, 2025
751.80
751.80
742.39
750.72
750.72
+0.64%
1,263,273
0.77
Jul 15, 2025
750.91
754.50
742.89
745.95
745.95
-0.90%
1,452,592
0.88
Jul 14, 2025
749.59
758.86
747.50
752.75
752.75
+0.65%
1,115,103
0.67
Jul 11, 2025
745.55
751.86
743.50
747.90
747.90
0.00%
1,048,009
0.62
Jul 10, 2025
768.43
769.98
745.13
747.90
747.90
-2.69%
1,783,866
1.04
Jul 09, 2025
782.67
783.00
766.05
769.59
768.55
-1.39%
1,486,556
0.86
Jul 08, 2025
784.57
784.62
775.84
781.48
780.42
-0.14%
1,437,654
0.81
Jul 07, 2025
780.27
788.13
778.76
783.61
782.55
+0.52%
1,295,975
0.72
Jul 03, 2025
777.57
784.54
776.69
780.64
779.58
+1.03%
822,973
0.46
Jul 02, 2025
773.90
775.33
765.91
773.70
772.65
-0.62%
1,493,358
0.83
Jul 01, 2025
788.70
790.60
765.81
779.61
778.56
-0.88%
1,923,874
1.05
Jun 30, 2025
782.52
790.50
779.13
787.63
786.56
+1.56%
1,947,243
1.07
Jun 27, 2025
771.16
787.22
771.16
776.57
775.52
+0.62%
2,051,782
1.14
Jun 26, 2025
759.38
773.38
758.53
772.86
771.82
+2.12%
1,420,073
0.78
Jun 25, 2025
758.06
759.62
751.06
757.86
756.84
-0.02%
1,531,125
0.85
Jun 24, 2025
769.14
771.14
758.14
759.03
758.00
-0.33%
1,900,553
1.05
Jun 23, 2025
759.67
765.00
754.40
762.55
761.52
+0.32%
1,223,415
0.67
Jun 20, 2025
760.66
762.39
755.05
761.14
760.11
+0.97%
2,709,424
1.51
Jun 18, 2025
762.37
765.59
750.38
754.83
753.81
-1.18%
2,223,563
1.25
Jun 17, 2025
768.46
769.64
761.65
764.90
763.87
-0.28%
1,344,572
0.76
Jun 16, 2025
761.82
769.92
757.57
768.08
767.04
+2.01%
1,428,925
0.80
Jun 13, 2025
758.73
763.01
752.34
753.98
752.96
-1.46%
1,148,121
0.64
Jun 12, 2025
763.35
770.77
763.35
766.21
765.17
+0.33%
1,300,228
0.72
Jun 11, 2025
758.81
765.46
754.53
764.75
763.72
+0.48%
1,276,526
0.70
Jun 10, 2025
762.36
766.19
754.11
762.10
761.07
-0.16%
1,422,939
0.78
Jun 09, 2025
770.22
772.00
762.64
764.38
763.35
-0.80%
1,342,425
0.73
Jun 06, 2025
770.14
771.86
764.27
771.58
770.54
+0.78%
1,475,468
0.80
Jun 05, 2025
766.07
773.45
763.81
766.64
765.60
+0.11%
1,242,613
0.67
Jun 04, 2025
762.33
768.06
762.00
766.81
765.77
+0.42%
1,280,998
0.69
Jun 03, 2025
762.83
768.09
758.16
764.66
763.63
+0.09%
1,526,890
0.82
Jun 02, 2025
750.55
765.08
748.34
764.99
763.96
+1.67%
1,870,212
1.00
May 30, 2025
760.00
761.02
747.27
753.47
752.45
-0.36%
2,887,265
1.55
May 29, 2025
759.50
759.50
746.81
757.22
756.20
+0.50%
1,589,803
0.85
May 28, 2025
752.00
758.77
751.00
754.45
753.43
+0.47%
2,504,604
1.31
May 27, 2025
724.51
751.96
722.45
751.96
750.94
+4.56%
4,080,004
2.16
May 23, 2025
720.00
734.18
714.00
720.13
719.16
+8.26%
5,327,730
2.90
May 22, 2025
662.51
670.56
659.00
666.07
665.17
+1.06%
2,301,181
1.25
May 21, 2025
668.74
671.07
659.61
659.98
659.09
-1.53%
1,478,998
0.80
May 20, 2025
665.38
671.50
663.23
671.16
670.25
+0.18%
1,047,746
0.56
May 19, 2025
666.46
675.00
663.20
670.86
669.95
+0.22%
1,327,858
0.71
May 16, 2025
672.81
672.81
662.19
670.28
669.37
+1.49%
1,555,209
0.83
May 15, 2025
654.32
665.37
652.16
661.31
660.42
+1.44%
1,548,947
0.82
May 14, 2025
656.00
660.47
652.11
652.83
651.95
-0.47%
1,948,097
1.04
May 13, 2025
660.44
661.39
651.73
656.80
655.91
-0.70%
1,560,660
0.83
May 12, 2025
665.00
670.60
654.92
662.30
661.40
+1.42%
1,842,163
0.98
May 09, 2025
655.26
658.19
650.07
653.88
653.00
-0.20%
1,158,833
0.62
May 08, 2025
643.53
662.49
641.31
656.08
655.19
+2.47%
2,059,822
1.10
May 07, 2025
626.60
642.47
626.60
641.14
640.27
+2.47%
1,650,609
0.88
May 06, 2025
625.50
633.91
622.94
626.55
625.70
-0.76%
905,847
0.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis