Stockscreener 앱 받기
267.72
4.96%
12.65
시간 외 거래:
268.00
0.28
+0.10%
Intuit Inc 주식 (INTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-26 | $271.1 | $259.4 | $11.74 | 10,714,948.0 | +4.96% |
| 2026-06-25 | $262.4 | $253.2 | $9.15 | 4,154,897.0 | -2.73% |
| 2026-06-24 | $270.5 | $256.1 | $14.40 | 5,177,933.0 | +1.62% |
| 2026-06-23 | $263.7 | $255.7 | $8.02 | 5,774,465.0 | +0.11% |
| 2026-06-22 | $267.4 | $252.8 | $14.59 | 6,329,078.0 | -3.46% |
| 2026-06-18 | $269.9 | $259.2 | $10.64 | 9,997,060.0 | -0.77% |
| 2026-06-17 | $285.9 | $268.5 | $17.41 | 4,606,235.0 | -4.24% |
| 2026-06-16 | $284.8 | $275.4 | $9.42 | 4,809,314.0 | -0.28% |
| 2026-06-15 | $287.7 | $276.2 | $11.48 | 4,232,633.0 | +1.82% |
| 2026-06-12 | $276.9 | $268.0 | $8.85 | 5,150,727.0 | -0.07% |
| 2026-06-11 | $283.0 | $273.3 | $9.73 | 6,111,409.0 | -2.57% |
| 2026-06-10 | $292.4 | $281.9 | $10.45 | 6,143,536.0 | -3.25% |
| 2026-06-09 | $308.7 | $291.2 | $17.56 | 4,913,129.0 | -3.84% |
| 2026-06-08 | $306.0 | $291.2 | $14.80 | 4,817,651.0 | +2.95% |
| 2026-06-05 | $307.0 | $293.7 | $13.32 | 6,268,431.0 | -1.73% |
| 2026-06-04 | $321.1 | $301.1 | $20.06 | 7,016,924.0 | -3.04% |
| 2026-06-03 | $319.5 | $310.3 | $9.23 | 5,703,300.0 | -3.32% |
| 2026-06-02 | $332.4 | $315.5 | $16.93 | 7,353,567.0 | -8.94% |
| 2026-06-01 | $363.2 | $337.6 | $25.60 | 6,546,225.0 | +6.71% |
| 2026-05-29 | $332.5 | $315.0 | $17.52 | 8,899,616.0 | +5.92% |
| 2026-05-28 | $319.0 | $303.1 | $15.89 | 7,480,656.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $363.2 | $252.8 | $110.3 | 126,536,410.0 | -19.25% |
| 2026-05 | $424.0 | $300.5 | $123.5 | 107,439,887.0 | -14.66% |
| 2026-04 | $436.6 | $342.1 | $94.48 | 68,961,123.0 | -10.15% |
| 2026-03 | $483.2 | $401.4 | $81.76 | 79,845,742.0 | +5.71% |
| 2026-02 | $502.6 | $349.0 | $153.6 | 102,353,417.0 | -18.02% |
| 2026-01 | $662.0 | $491.7 | $170.3 | 58,037,988.0 | -24.68% |
Intuit Inc 주식 (INTU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $681.2 | $624.0 | $57.21 | 35,989,753.0 | +5.65% |
| 2025-11 | $682.3 | $619.8 | $62.45 | 34,930,158.0 | -5.01% |
| 2025-10 | $689.2 | $641.2 | $47.94 | 36,344,003.0 | -2.25% |
| 2025-09 | $705.1 | $640.3 | $64.83 | 43,124,534.0 | +2.39% |
| 2025-08 | $794.1 | $642.5 | $151.6 | 44,634,124.0 | -15.05% |
| 2025-07 | $813.7 | $742.4 | $71.31 | 30,452,953.0 | -0.32% |
| 2025-06 | $790.5 | $748.3 | $42.16 | 31,563,986.0 | +4.53% |
| 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% |
8.52%
자본화:
|
볼륨(24시간):