Get the Stockscreener App
806.34
0.95%
7.61
Pre-market:
807.83
1.49
+0.18%
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 29, 2025, is $806.34.
- Intuit Inc all-time high stock price is $807.93, occurred on July 29, 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 1,068% to $806.34 now.
- The 52-week high stock price for INTU is $807.93, representing a 0.20% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for INTU is $532.64, indicating a -33.94% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 29, 2025 | $807.9 | $794.8 | $13.10 | 1,693,658.0 | +0.95% |
| Jul 28, 2025 | $800.5 | $783.0 | $17.50 | 1,933,008.0 | +1.63% |
| Jul 25, 2025 | $790.5 | $780.5 | $10.00 | 1,210,208.0 | +0.61% |
| Jul 24, 2025 | $784.2 | $775.3 | $8.89 | 1,379,133.0 | +0.67% |
| Jul 23, 2025 | $778.1 | $774.5 | $3.61 | 880,258.0 | +1.20% |
| Jul 22, 2025 | $771.1 | $760.3 | $10.83 | 1,026,885.0 | +0.40% |
| Jul 21, 2025 | $767.9 | $751.5 | $16.42 | 1,411,039.0 | +1.47% |
| Jul 18, 2025 | $763.2 | $750.8 | $12.39 | 1,504,824.0 | -0.36% |
| Jul 17, 2025 | $756.4 | $748.9 | $7.54 | 1,070,331.0 | +0.62% |
| Jul 16, 2025 | $751.8 | $742.4 | $9.41 | 1,262,698.0 | +0.64% |
| Jul 15, 2025 | $754.5 | $742.9 | $11.61 | 1,452,341.0 | -0.90% |
| Jul 14, 2025 | $758.9 | $747.5 | $11.37 | 1,114,857.0 | +0.65% |
| Jul 11, 2025 | $751.9 | $743.5 | $8.36 | 1,042,383.0 | +0.00% |
| Jul 10, 2025 | $770.0 | $745.1 | $24.85 | 1,781,608.0 | -2.82% |
| 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% |
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 | $807.9 | $742.4 | $65.54 | 28,767,435.0 | +2.38% |
| 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% |
0.76%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):