Intuit Inc (INTU)

Date: O: H: L: C: Vol:

Intuit Inc 주식 (INTU) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$344.53	$333.00	$11.53	3,993,620	+2.99%
Oct 29, 2026	$332.86	$319.02	$13.84	2,625,136	+0.91%
Oct 28, 2026	$333.25	$324.18	$9.07	2,028,999	-0.08%
Oct 27, 2026	$340.16	$325.15	$15.01	2,247,388	-3.37%
Oct 26, 2026	$345.93	$333.49	$12.44	2,671,813	-1.02%
Oct 23, 2026	$356.11	$342.80	$13.31	2,534,404	-3.24%
Oct 22, 2026	$358.03	$337.44	$20.59	4,816,611	+5.75%
Oct 21, 2026	$336.26	$331.57	$4.69	1,806,852	+0.10%
Oct 20, 2026	$341.79	$330.99	$10.81	2,542,055	+2.97%
Oct 19, 2026	$327.19	$317.93	$9.26	2,556,568	+0.14%
Oct 16, 2026	$336.26	$320.86	$15.40	3,527,863	-1.52%
Oct 15, 2026	$332.27	$314.00	$18.27	4,498,891	+6.36%
Oct 14, 2026	$311.66	$298.83	$12.83	2,931,005	+2.98%
Oct 13, 2026	$312.00	$300.80	$11.20	3,677,525	-1.48%
Oct 12, 2026	$314.95	$304.44	$10.51	3,944,946	+1.07%
Oct 09, 2026	$309.76	$300.10	$9.66	2,602,364	-0.37%
Oct 08, 2026	$304.00	$291.94	$12.06	5,629,353	+2.23%
Oct 07, 2026	$298.83	$290.70	$8.13	3,522,102	+2.56%
Oct 06, 2026	$291.26	$284.87	$6.38	3,499,114	+1.80%
Oct 05, 2026	$291.19	$280.84	$10.35	2,952,362	+1.28%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$358.03	$277.31	$80.72	71,998,115	+23.71%
Sep, 2026	$363.70	$262.32	$101.38	74,920,470	-23.26%
Aug, 2026	$372.98	$309.05	$63.93	83,265,658	+13.68%
Jul, 2026	$336.94	$259.37	$77.57	92,367,433	+21.10%
Jun, 2026	$363.18	$252.84	$110.34	125,995,888	-21.27%
May, 2026	$423.99	$300.50	$123.49	107,439,887	-14.66%
Apr, 2026	$436.59	$342.11	$94.48	68,961,123	-10.15%
Mar, 2026	$483.21	$401.45	$81.76	79,845,742	+5.71%
Feb, 2026	$502.62	$349.00	$153.62	102,353,417	-18.02%
Jan, 2026	$661.99	$491.72	$170.27	58,037,988	-24.68%

Intuit Inc 주식 (INTU) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$681.20	$623.99	$57.21	35,989,753	+5.65%
Nov, 2025	$682.27	$619.82	$62.45	34,930,158	-5.01%
Oct, 2025	$689.17	$641.23	$47.94	36,344,003	-2.25%
Sep, 2025	$705.08	$640.26	$64.83	43,124,534	+2.39%
Aug, 2025	$794.09	$642.52	$151.57	44,634,124	-15.05%
Jul, 2025	$813.70	$742.39	$71.31	30,452,953	-0.32%
Jun, 2025	$790.50	$748.34	$42.16	31,563,986	+4.53%
May, 2025	$761.02	$622.42	$138.60	40,515,645	+20.08%
Apr, 2025	$629.31	$532.65	$96.66	38,699,707	+2.20%
Mar, 2025	$620.93	$563.72	$57.21	33,958,613	+0.02%
Feb, 2025	$638.99	$553.24	$85.75	38,964,985	+2.05%
Jan, 2025	$637.73	$586.00	$51.73	31,740,332	-4.29%

Intuit Inc 주식 (INTU) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$679.85	$623.41	$56.44	28,933,829	-1.78%
Nov, 2024	$714.78	$603.00	$111.78	35,512,741	+5.15%
Oct, 2024	$629.47	$599.65	$29.82	25,870,014	-1.72%
Sep, 2024	$660.90	$611.81	$49.09	22,992,035	-1.47%
Aug, 2024	$674.78	$597.22	$77.56	29,326,259	-2.64%
Jul, 2024	$674.34	$619.10	$55.24	24,783,762	-1.50%
Jun, 2024	$662.51	$560.53	$101.98	29,650,745	+14.01%
May, 2024	$676.62	$557.29	$119.33	31,861,398	-7.86%
Apr, 2024	$654.40	$598.01	$56.39	26,141,301	-3.75%
Mar, 2024	$671.01	$621.04	$49.97	24,677,303	-1.94%
Feb, 2024	$670.73	$623.20	$47.53	25,869,599	+5.00%
Jan, 2024	$654.02	$585.81	$68.21	24,551,060	+1.01%

INTU와(과) 유사한 종목