769.59
price down icon1.52%   -11.89
after-market After Hours: 769.80 0.21 +0.03%
loading

Intuit Inc Stock (INTU) Price History

The historical daily chart and data for Intuit Inc stock (INTU), adjusted for splits and dividends, show that the latest closing stock price as of July 09, 2025, is $769.59.
  • Intuit Inc all-time high stock price is $773.45, occurred on June 05, 2025.
  • The lowest Intuit Inc stock price recorded was $69.02 on February 12, 2014. Since then, Intuit Inc's stock price has risen over 1,015% to $769.59 now.
  • The 52-week high stock price for INTU is $773.45, representing a 0.50% increase from the current share price, occurred on June 05, 2025.
  • The 52-week low stock price for INTU is $532.64, indicating a -30.79% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Intuit Inc (INTU) stock in the beginning of 2024 was $631.46. The stock closed the year at $389.22, a loss of over -38.36% for the year.
The table below shows more information about INTU historical price data:
Date High Low High - Low Volume % Change
Jul 09, 2025 $783.0 $766.0 $16.95 1,485,891.0 -1.52%
Jul 08, 2025 $784.6 $775.8 $8.78 1,291,877.0 -0.27%
Jul 07, 2025 $788.1 $778.8 $9.37 1,294,117.0 +0.38%
Jul 03, 2025 $784.5 $776.7 $7.85 822,974.0 +0.90%
Jul 02, 2025 $775.3 $765.9 $9.42 1,492,421.0 -0.76%
Jul 01, 2025 $790.6 $765.8 $24.79 1,923,266.0 -1.02%
Jun 30, 2025 $790.5 $779.1 $11.38 1,946,178.0 +1.42%
Jun 27, 2025 $787.2 $771.2 $16.06 2,051,538.0 +0.48%
Jun 26, 2025 $773.4 $758.5 $14.85 1,414,816.0 +1.98%
Jun 25, 2025 $759.6 $751.1 $8.56 1,531,069.0 -0.15%
Jun 24, 2025 $771.1 $758.1 $13.00 1,900,102.0 -0.46%
Jun 23, 2025 $765.0 $754.4 $10.60 1,221,973.0 +0.19%
Jun 20, 2025 $762.4 $755.0 $7.34 2,631,309.0 +0.84%
Jun 18, 2025 $765.6 $750.4 $15.21 2,222,141.0 -1.32%
Jun 17, 2025 $769.6 $761.6 $7.99 1,343,996.0 -0.41%
Jun 16, 2025 $769.9 $757.6 $12.35 1,427,320.0 +1.87%
Jun 13, 2025 $763.0 $752.3 $10.67 1,147,383.0 -1.60%
Jun 12, 2025 $770.8 $763.4 $7.42 1,299,002.0 +0.19%
Jun 11, 2025 $765.5 $754.5 $10.93 1,275,083.0 +0.35%
Jun 10, 2025 $766.2 $754.1 $12.08 1,420,485.0 -0.30%

Intuit Inc Stock (INTU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intuit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intuit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intuit Inc Stock (INTU) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $790.6 $765.8 $24.79 9,796,437.0 -2.29%
Jun, 2025 $790.5 $748.3 $42.16 31,563,986.0 +4.53%
May, 2025 $761.0 $622.4 $138.6 40,515,645.0 +20.08%
Apr, 2025 $629.3 $532.6 $96.66 38,699,707.0 +2.20%
Mar, 2025 $620.9 $563.7 $57.21 33,958,613.0 +0.02%
Feb, 2025 $639.0 $553.2 $85.75 38,964,985.0 +2.05%
Jan, 2025 $637.7 $586.0 $51.73 31,740,332.0 -4.29%

Intuit Inc Stock (INTU) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $679.9 $623.4 $56.44 28,933,829.0 -1.78%
Nov, 2024 $714.8 $603.0 $111.8 35,512,741.0 +5.15%
Oct, 2024 $629.5 $599.6 $29.82 25,870,014.0 -1.72%
Sep, 2024 $660.9 $611.8 $49.09 22,992,035.0 -1.47%
Aug, 2024 $674.8 $597.2 $77.56 29,326,259.0 -2.64%
Jul, 2024 $674.3 $619.1 $55.24 24,783,762.0 -1.50%
Jun, 2024 $662.5 $560.5 $102.0 29,650,745.0 +14.01%
May, 2024 $676.6 $557.3 $119.3 31,861,398.0 -7.86%
Apr, 2024 $654.4 $598.0 $56.39 26,141,301.0 -3.75%
Mar, 2024 $671.0 $621.0 $49.97 24,677,303.0 -1.94%
Feb, 2024 $670.7 $623.2 $47.53 25,869,599.0 +5.00%
Jan, 2024 $654.0 $585.8 $68.21 24,551,060.0 +1.01%

Intuit Inc Stock (INTU) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $631.1 $560.7 $70.39 26,096,010.0 +9.37%
Nov, 2023 $599.0 $481.9 $117.1 31,356,026.0 +15.46%
Oct, 2023 $550.1 $473.6 $76.56 31,612,486.0 -3.13%
Sep, 2023 $558.6 $500.2 $58.45 25,852,979.0 -5.70%
Aug, 2023 $545.0 $477.8 $67.24 29,959,372.0 +5.88%
Jul, 2023 $514.1 $444.2 $69.95 32,148,190.0 +11.68%
Jun, 2023 $462.4 $416.3 $46.16 34,096,333.0 +9.32%
May, 2023 $460.8 $400.2 $60.53 48,474,714.0 -5.59%
Apr, 2023 $462.5 $412.9 $49.56 25,692,868.0 -0.42%
Mar, 2023 $448.0 $384.1 $63.99 41,494,220.0 +9.49%
Feb, 2023 $457.9 $393.7 $64.25 30,780,432.0 -3.66%
Jan, 2023 $428.7 $370.6 $58.08 28,364,095.0 +8.59%
software_application NOW
$1,013.71
price down icon 0.91%
$96.64
price down icon 0.86%
$373.38
price down icon 2.32%
software_application CRM
$270.92
price down icon 1.00%
$114.32
price up icon 1.64%
Cap:     |  Volume (24h):