Intuit Inc.INTUNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $650.45 | $652.71 | $636.00 | $646.90 | 1.30M |
| 1/8/2026 | $640.60 | $657.81 | $638.75 | $652.75 | 1.65M |
| 1/7/2026 | $650.00 | $657.24 | $645.59 | $651.15 | 1.41M |
| 1/6/2026 | $630.20 | $649.24 | $627.72 | $647.20 | 2.56M |
| 1/5/2026 | $629.46 | $639.52 | $619.70 | $633.84 | 2.17M |
| 1/2/2026 | $660.60 | $661.99 | $622.23 | $629.46 | 2.74M |
| 12/31/2025 | $668.02 | $669.80 | $662.21 | $662.42 | 948,500 |
| 12/30/2025 | $671.56 | $674.27 | $668.60 | $669.88 | 1.19M |
| 12/29/2025 | $672.80 | $678.57 | $670.99 | $674.15 | 886,037 |
| 12/26/2025 | $674.34 | $678.13 | $673.23 | $676.55 | 555,034 |
| 12/24/2025 | $672.67 | $676.50 | $672.03 | $674.83 | 334,100 |
| 12/23/2025 | $671.64 | $676.00 | $666.40 | $674.14 | 954,503 |
| 12/22/2025 | $675.22 | $679.26 | $671.00 | $675.21 | 1.18M |
| 12/19/2025 | $667.80 | $675.60 | $665.44 | $671.30 | 4.56M |
| 12/18/2025 | $663.75 | $676.54 | $661.50 | $668.88 | 2.04M |
| 12/17/2025 | $671.02 | $676.21 | $660.16 | $660.78 | 2.24M |
| 12/16/2025 | $654.39 | $671.51 | $648.21 | $669.35 | 1.78M |
| 12/15/2025 | $670.04 | $671.37 | $653.02 | $654.60 | 1.71M |
| 12/12/2025 | $679.40 | $681.20 | $666.87 | $670.93 | 1.94M |
| 12/11/2025 | $659.43 | $678.33 | $657.92 | $676.01 | 2.82M |
| 12/10/2025 | $653.95 | $669.43 | $652.75 | $662.43 | 1.60M |
| 12/9/2025 | $653.42 | $660.77 | $650.47 | $655.75 | 1.39M |
| 12/8/2025 | $671.04 | $671.78 | $653.74 | $656.24 | 1.88M |
| 12/5/2025 | $664.48 | $676.60 | $663.54 | $673.63 | 2.36M |
| 12/4/2025 | $648.59 | $665.32 | $647.51 | $663.08 | 2.17M |
| 12/3/2025 | $630.86 | $648.10 | $629.90 | $647.68 | 1.78M |
| 12/2/2025 | $632.39 | $635.74 | $623.99 | $635.63 | 1.54M |
| 12/1/2025 | $629.11 | $635.90 | $627.14 | $631.62 | 1.86M |
| 11/28/2025 | $629.13 | $634.92 | $626.50 | $634.08 | 872,940 |
| 11/26/2025 | $647.43 | $651.88 | $619.82 | $629.13 | 2.28M |
| 11/25/2025 | $651.95 | $658.47 | $640.34 | $648.07 | 1.92M |
| 11/24/2025 | $665.38 | $671.01 | $647.15 | $653.23 | 3.18M |
| 11/21/2025 | $669.60 | $682.27 | $659.51 | $663.15 | 3.80M |
| 11/20/2025 | $653.62 | $664.54 | $637.44 | $637.44 | 2.52M |
| 11/19/2025 | $648.58 | $656.81 | $645.87 | $650.62 | 1.29M |
| 11/18/2025 | $655.80 | $662.00 | $644.15 | $649.73 | 2.44M |
| 11/17/2025 | $662.51 | $664.00 | $643.50 | $645.98 | 1.44M |
| 11/14/2025 | $650.57 | $666.82 | $644.36 | $662.41 | 1.44M |
| 11/13/2025 | $655.51 | $662.58 | $649.00 | $650.11 | 1.78M |
| 11/12/2025 | $655.49 | $661.51 | $651.72 | $659.30 | 1.58M |
| 11/11/2025 | $653.02 | $657.48 | $648.80 | $654.32 | 1.15M |
| 11/10/2025 | $649.54 | $654.29 | $645.42 | $653.27 | 1.53M |
| 11/7/2025 | $653.75 | $654.61 | $633.47 | $648.85 | 1.70M |
| 11/6/2025 | $649.00 | $659.36 | $640.57 | $653.64 | 1.87M |
| 11/5/2025 | $656.85 | $662.59 | $653.72 | $655.33 | 1.47M |
| 11/4/2025 | $676.19 | $676.19 | $653.54 | $660.42 | 1.54M |
| 11/3/2025 | $669.27 | $677.12 | $660.57 | $676.19 | 1.27M |
| 10/31/2025 | $656.00 | $671.89 | $653.79 | $667.55 | 1.59M |
| 10/30/2025 | $653.08 | $665.93 | $652.50 | $656.18 | 1.44M |
| 10/29/2025 | $667.58 | $669.62 | $649.10 | $656.04 | 1.99M |
| 10/28/2025 | $684.73 | $688.90 | $678.25 | $678.93 | 1.10M |
| 10/27/2025 | $686.97 | $689.17 | $677.29 | $683.39 | 1.32M |
| 10/24/2025 | $684.26 | $688.00 | $680.22 | $683.09 | 1.03M |
| 10/23/2025 | $671.46 | $680.98 | $669.56 | $677.72 | 1.47M |
| 10/22/2025 | $674.20 | $682.47 | $670.43 | $670.77 | 1.27M |
| 10/21/2025 | $665.67 | $676.88 | $661.00 | $675.04 | 1.20M |
| 10/20/2025 | $663.28 | $668.86 | $658.49 | $664.77 | 1.21M |
| 10/17/2025 | $647.57 | $662.27 | $646.84 | $661.39 | 1.81M |
| 10/16/2025 | $659.21 | $659.40 | $642.74 | $646.99 | 1.25M |
| 10/15/2025 | $657.10 | $657.42 | $647.76 | $652.69 | 1.69M |
| 10/14/2025 | $645.82 | $660.71 | $644.45 | $657.16 | 1.24M |
| 10/13/2025 | $643.20 | $656.47 | $642.64 | $655.68 | 1.35M |