Stockscreener 앱 받기
753.98
1.60%
-12.23
Intuit Inc 주식 (INTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-06-02 | $765.1 | $748.3 | $16.74 | 1,869,604.0 | +1.53% |
| 2025-05-30 | $761.0 | $747.3 | $13.75 | 2,889,422.0 | -0.50% |
| 2025-05-29 | $759.5 | $746.8 | $12.69 | 1,588,709.0 | +0.37% |
| 2025-05-28 | $758.8 | $751.0 | $7.77 | 2,482,266.0 | +0.33% |
| 2025-05-27 | $752.0 | $722.5 | $29.51 | 4,039,910.0 | +4.42% |
| 2025-05-23 | $734.2 | $714.0 | $20.18 | 5,319,249.0 | +8.12% |
| 2025-05-22 | $670.6 | $659.0 | $11.56 | 2,185,400.0 | +0.92% |
| 2025-05-21 | $671.1 | $659.6 | $11.46 | 1,477,707.0 | -1.67% |
| 2025-05-20 | $671.5 | $663.2 | $8.27 | 1,044,472.0 | +0.04% |
| 2025-05-19 | $675.0 | $663.2 | $11.80 | 1,327,546.0 | +0.09% |
| 2025-05-16 | $672.8 | $662.2 | $10.62 | 1,546,832.0 | +1.36% |
| 2025-05-15 | $665.4 | $652.2 | $13.21 | 1,547,454.0 | +1.30% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $773.5 | $748.3 | $25.11 | 15,020,927.0 | +0.07% |
| 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
| 월 | 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
| 월 | 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% |
1.86%
자본화:
|
볼륨(24시간):