806.34
price up icon0.95%   7.61
pre-market  Pre-market:  807.83   1.49   +0.18%
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 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:
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%
software_application NOW
$993.20
price up icon 0.76%
software_application CRM
$267.39
price down icon 1.06%
$87.11
price down icon 3.85%
$370.70
price up icon 0.33%
$124.85
price down icon 1.57%
Cap:     |  Volume (24h):