Stockscreener 앱 받기
655.75
0.07%
-0.49
시간 외 거래:
656.18
0.43
+0.07%
Intuit Inc 주식 (INTU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $660.8 | $650.5 | $10.30 | 1,386,503.0 | -0.07% |
| 2025-12-08 | $671.8 | $653.7 | $18.04 | 1,873,849.0 | -2.58% |
| 2025-12-05 | $676.6 | $663.5 | $13.06 | 2,349,718.0 | +1.79% |
| 2025-12-04 | $665.3 | $647.5 | $17.81 | 1,619,795.0 | +2.18% |
| 2025-12-03 | $648.1 | $629.9 | $18.21 | 1,758,712.0 | +1.90% |
| 2025-12-02 | $635.7 | $624.0 | $11.75 | 1,536,995.0 | +0.63% |
| 2025-12-01 | $635.9 | $627.1 | $8.76 | 1,863,104.0 | -0.39% |
| 2025-11-28 | $634.9 | $626.5 | $8.43 | 888,948.0 | +0.79% |
| 2025-11-26 | $651.9 | $619.8 | $32.06 | 2,281,371.0 | -2.92% |
| 2025-11-25 | $658.5 | $640.3 | $18.13 | 1,919,652.0 | -0.79% |
| 2025-11-24 | $671.0 | $647.1 | $23.86 | 3,171,698.0 | -1.50% |
| 2025-11-21 | $682.3 | $659.5 | $22.76 | 3,804,938.0 | +4.03% |
| 2025-11-20 | $664.5 | $637.4 | $27.10 | 2,497,339.0 | -2.03% |
| 2025-11-19 | $656.8 | $645.9 | $10.94 | 1,252,436.0 | +0.14% |
| 2025-11-18 | $662.0 | $644.1 | $17.85 | 2,409,385.0 | +0.58% |
| 2025-11-17 | $664.0 | $643.5 | $20.50 | 1,441,026.0 | -2.48% |
| 2025-11-14 | $666.8 | $644.4 | $22.46 | 1,438,120.0 | +1.89% |
| 2025-11-13 | $662.6 | $649.0 | $13.58 | 1,778,537.0 | -1.39% |
| 2025-11-12 | $661.5 | $651.7 | $9.79 | 1,553,328.0 | +0.76% |
| 2025-11-11 | $657.5 | $648.8 | $8.68 | 1,150,053.0 | +0.16% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $676.6 | $624.0 | $52.61 | 13,775,179.0 | +3.42% |
| 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% |
Intuit Inc 주식 (INTU) 가격 이력 2023
| 월 | 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% |
3.78%
0.16%
자본화:
|
볼륨(24시간):