683.39
price up icon0.04%   0.30
after-market 시간 외 거래: 684.60 1.21 +0.18%
loading

Intuit Inc 주식 (INTU) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-27 $689.2 $677.3 $11.88 1,318,213.0 +0.04%
2025-10-24 $688.0 $680.2 $7.78 1,027,389.0 +0.79%
2025-10-23 $681.0 $669.6 $11.42 1,473,151.0 +1.04%
2025-10-22 $682.5 $670.4 $12.04 1,271,770.0 -0.63%
2025-10-21 $676.9 $661.0 $15.88 1,025,332.0 +1.54%
2025-10-20 $668.9 $658.5 $10.38 1,201,097.0 +0.51%
2025-10-17 $662.3 $646.8 $15.44 1,807,766.0 +2.23%
2025-10-16 $659.4 $642.7 $16.66 1,247,626.0 -0.87%
2025-10-15 $657.4 $647.8 $9.66 1,511,949.0 -0.68%
2025-10-14 $660.7 $644.5 $16.26 1,241,240.0 +0.23%
2025-10-13 $656.5 $642.6 $13.83 1,332,451.0 +2.16%
2025-10-10 $653.2 $641.2 $11.95 2,717,366.0 -0.49%
2025-10-09 $658.0 $643.2 $14.84 1,696,941.0 -1.96%
2025-10-08 $664.0 $655.2 $8.77 1,695,320.0 -0.03%
2025-10-07 $671.7 $654.3 $17.39 1,596,962.0 -1.81%
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%

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 $689.2 $641.2 $47.94 31,573,255.0 +0.07%
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
$946.29
price up icon 1.73%
$96.42
price up icon 2.50%
$175.06
price up icon 1.22%
$357.80
price up icon 1.21%
$220.29
price up icon 1.46%
자본화:     |  볼륨(24시간):