660.07
price down icon1.74%   -10.02
 
loading

Intuit Inc 주식 (INTU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-07 $671.7 $658.4 $13.29 239,696.0 -1.74%
2025-10-06 $676.2 $658.3 $17.84 2,532,593.0 -1.45%
2025-10-03 $688.4 $677.1 $11.31 1,308,177.0 -0.28%
2025-10-02 $683.0 $668.4 $14.59 2,158,280.0 +0.35%
2025-10-01 $686.2 $674.1 $12.10 2,091,419.0 -0.50%
2025-09-30 $702.1 $680.1 $22.00 2,246,954.0 -1.70%
2025-09-29 $704.0 $691.5 $12.49 1,798,976.0 -0.51%
2025-09-26 $700.0 $690.2 $9.78 1,483,260.0 +0.81%
2025-09-25 $695.8 $683.5 $12.26 1,546,860.0 -0.30%
2025-09-24 $703.7 $689.0 $14.75 1,666,988.0 -0.63%
2025-09-23 $702.5 $694.2 $8.32 2,399,641.0 -0.41%
2025-09-22 $705.1 $685.5 $19.53 2,356,878.0 +2.06%
2025-09-19 $700.0 $683.0 $17.04 4,060,445.0 +1.92%
2025-09-18 $693.4 $665.5 $27.85 3,006,438.0 +1.85%
2025-09-17 $666.0 $652.5 $13.52 1,857,670.0 +1.75%
2025-09-16 $655.1 $644.5 $10.65 1,574,897.0 -0.00%
2025-09-15 $652.6 $640.3 $12.38 2,176,938.0 +0.82%
2025-09-12 $660.4 $645.3 $15.09 2,180,164.0 -2.19%
2025-09-11 $666.4 $656.9 $9.48 2,177,823.0 +0.65%
2025-09-10 $670.0 $653.4 $16.65 2,789,374.0 -2.18%
2025-09-09 $673.7 $664.8 $8.94 1,251,442.0 -0.12%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $688.4 $658.3 $30.03 8,330,165.0 -3.58%
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

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

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%
software_application NOW
$900.69
price down icon 1.23%
$166.34
price up icon 1.19%
$100.11
price down icon 0.09%
$351.66
price up icon 0.43%
$212.03
price down icon 0.18%
자본화:     |  볼륨(24시간):