779.61
price down icon1.02%   -8.02
after-market 시간 외 거래: 780.50 0.89 +0.11%
loading

Intuit Inc 주식 (INTU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $790.6 $765.8 $24.79 1,923,266.0 -1.02%
2025-06-30 $790.5 $779.1 $11.38 1,946,178.0 +1.42%
2025-06-27 $787.2 $771.2 $16.06 2,051,538.0 +0.48%
2025-06-26 $773.4 $758.5 $14.85 1,414,816.0 +1.98%
2025-06-25 $759.6 $751.1 $8.56 1,531,069.0 -0.15%
2025-06-24 $771.1 $758.1 $13.00 1,900,102.0 -0.46%
2025-06-23 $765.0 $754.4 $10.60 1,221,973.0 +0.19%
2025-06-20 $762.4 $755.0 $7.34 2,631,309.0 +0.84%
2025-06-18 $765.6 $750.4 $15.21 2,222,141.0 -1.32%
2025-06-17 $769.6 $761.6 $7.99 1,343,996.0 -0.41%
2025-06-16 $769.9 $757.6 $12.35 1,427,320.0 +1.87%
2025-06-13 $763.0 $752.3 $10.67 1,147,383.0 -1.60%
2025-06-12 $770.8 $763.4 $7.42 1,299,002.0 +0.19%
2025-06-11 $765.5 $754.5 $10.93 1,275,083.0 +0.35%
2025-06-10 $766.2 $754.1 $12.08 1,420,485.0 -0.30%
2025-06-09 $772.0 $762.6 $9.36 1,342,226.0 -0.93%
2025-06-06 $771.9 $764.3 $7.60 1,474,958.0 +0.64%
2025-06-05 $773.5 $763.8 $9.64 1,239,268.0 -0.02%
2025-06-04 $768.1 $762.0 $6.06 1,280,640.0 +0.28%
2025-06-03 $768.1 $758.2 $9.93 1,524,895.0 -0.04%

Intuit Inc 주식 (INTU) 연도별 가격 이력

이 심층 분석에서는 Intuit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intuit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Intuit Inc 주식 (INTU) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $790.6 $765.8 $24.79 1,923,266.0 +0.00%
2025-06 $790.6 $748.3 $42.26 33,487,252.0 +3.47%
2025-05 $761.0 $622.4 $138.6 40,515,645.0 +20.08%
2025-04 $629.3 $532.6 $96.66 38,699,707.0 +2.20%
2025-03 $620.9 $563.7 $57.21 33,958,613.0 +0.02%
2025-02 $639.0 $553.2 $85.75 38,964,985.0 +2.05%
2025-01 $637.7 $586.0 $51.73 31,740,332.0 -4.29%

Intuit Inc 주식 (INTU) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $679.9 $623.4 $56.44 28,933,829.0 -1.78%
2024-11 $714.8 $603.0 $111.8 35,512,741.0 +5.15%
2024-10 $629.5 $599.6 $29.82 25,870,014.0 -1.72%
2024-09 $660.9 $611.8 $49.09 22,992,035.0 -1.47%
2024-08 $674.8 $597.2 $77.56 29,326,259.0 -2.64%
2024-07 $674.3 $619.1 $55.24 24,783,762.0 -1.50%
2024-06 $662.5 $560.5 $102.0 29,650,745.0 +14.01%
2024-05 $676.6 $557.3 $119.3 31,861,398.0 -7.86%
2024-04 $654.4 $598.0 $56.39 26,141,301.0 -3.75%
2024-03 $671.0 $621.0 $49.97 24,677,303.0 -1.94%
2024-02 $670.7 $623.2 $47.53 25,869,599.0 +5.00%
2024-01 $654.0 $585.8 $68.21 24,551,060.0 +1.01%

Intuit Inc 주식 (INTU) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $631.1 $560.7 $70.39 26,096,010.0 +9.37%
2023-11 $599.0 $481.9 $117.1 31,356,026.0 +15.46%
2023-10 $550.1 $473.6 $76.56 31,612,486.0 -3.13%
2023-09 $558.6 $500.2 $58.45 25,852,979.0 -5.70%
2023-08 $545.0 $477.8 $67.24 29,959,372.0 +5.88%
2023-07 $514.1 $444.2 $69.95 32,148,190.0 +11.68%
2023-06 $462.4 $416.3 $46.16 34,096,333.0 +9.32%
2023-05 $460.8 $400.2 $60.53 48,474,714.0 -5.59%
2023-04 $462.5 $412.9 $49.56 25,692,868.0 -0.42%
2023-03 $448.0 $384.1 $63.99 41,494,220.0 +9.49%
2023-02 $457.9 $393.7 $64.25 30,780,432.0 -3.66%
2023-01 $428.7 $370.6 $58.08 28,364,095.0 +8.59%
software_application NOW
$1,011.89
price down icon 1.57%
$92.13
price down icon 1.25%
$392.10
price up icon 1.35%
software_application CRM
$271.91
price down icon 0.29%
$112.67
price down icon 2.32%
자본화:     |  볼륨(24시간):