Stockscreener 앱 받기
344.93
4.00%
-14.37
시간 외 거래:
345.21
0.28
+0.08%
Intuit Inc 주식 (INTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-01 | $357.2 | $343.0 | $14.20 | 2,658,543.0 | -4.00% |
| 2026-08-31 | $365.8 | $355.1 | $10.70 | 3,077,741.0 | +0.35% |
| 2026-08-28 | $358.4 | $345.2 | $13.18 | 4,116,752.0 | +2.89% |
| 2026-08-27 | $355.5 | $335.0 | $20.50 | 4,747,124.0 | +0.61% |
| 2026-08-26 | $351.4 | $322.6 | $28.82 | 11,419,981.0 | -3.24% |
| 2026-08-25 | $367.8 | $356.0 | $11.83 | 6,667,398.0 | -3.37% |
| 2026-08-24 | $373.0 | $365.0 | $7.97 | 3,137,305.0 | +0.80% |
| 2026-08-21 | $371.7 | $360.1 | $11.63 | 3,487,982.0 | +1.42% |
| 2026-08-20 | $366.6 | $358.4 | $8.25 | 3,287,598.0 | -0.17% |
| 2026-08-19 | $365.4 | $349.3 | $16.06 | 3,941,818.0 | +3.44% |
| 2026-08-18 | $355.9 | $343.0 | $12.86 | 3,892,336.0 | +4.41% |
| 2026-08-17 | $344.6 | $332.1 | $12.48 | 3,527,755.0 | -2.91% |
| 2026-08-14 | $362.0 | $344.9 | $17.05 | 3,219,680.0 | -3.53% |
| 2026-08-13 | $361.1 | $336.8 | $24.32 | 4,601,432.0 | +7.04% |
| 2026-08-12 | $337.0 | $328.6 | $8.38 | 2,544,232.0 | -0.51% |
| 2026-08-11 | $338.1 | $330.2 | $7.91 | 2,692,135.0 | +0.60% |
| 2026-08-10 | $334.5 | $321.7 | $12.84 | 2,698,901.0 | +2.82% |
| 2026-08-07 | $336.3 | $324.6 | $11.66 | 2,973,477.0 | +1.04% |
| 2026-08-06 | $322.6 | $316.1 | $6.60 | 2,917,147.0 | -1.84% |
| 2026-08-05 | $328.8 | $320.4 | $8.35 | 3,144,314.0 | +1.34% |
| 2026-08-04 | $324.4 | $309.0 | $15.32 | 3,369,261.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $357.2 | $343.0 | $14.20 | 2,658,543.0 | +0.00% |
| 2026-08 | $373.0 | $309.0 | $63.93 | 85,924,201.0 | +9.13% |
| 2026-07 | $336.9 | $259.4 | $77.57 | 92,367,433.0 | +21.10% |
| 2026-06 | $363.2 | $252.8 | $110.3 | 125,995,888.0 | -21.27% |
| 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% |
3.51%
자본화:
|
볼륨(24시간):