679.94
price down icon0.28%   -1.92
 
loading

Intuit Inc Stock (INTU) Price History

The historical daily chart and data for Intuit Inc stock (INTU), adjusted for splits and dividends, show that the latest closing stock price as of October 03, 2025, is $679.94.
  • Intuit Inc all-time high stock price is $813.70, occurred on July 30, 2025.
  • The lowest Intuit Inc stock price recorded was $69.02 on February 12, 2014. Since then, Intuit Inc's stock price has risen over 885.13% to $679.94 now.
  • The 52-week high stock price for INTU is $813.70, representing a 19.67% increase from the current share price, occurred on July 30, 2025.
  • The 52-week low stock price for INTU is $532.64, indicating a -21.66% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Intuit Inc (INTU) stock in the beginning of 2024 was $631.46. The stock closed the year at $389.22, a loss of over -38.36% for the year.
The table below shows more information about INTU historical price data:
Date High Low High - Low Volume % Change
Oct 03, 2025 $688.4 $677.1 $11.31 1,308,177.0 -0.28%
Oct 02, 2025 $683.0 $668.4 $14.59 2,158,280.0 +0.35%
Oct 01, 2025 $686.2 $674.1 $12.10 2,091,419.0 -0.50%
Sep 30, 2025 $702.1 $680.1 $22.00 2,246,954.0 -1.70%
Sep 29, 2025 $704.0 $691.5 $12.49 1,798,976.0 -0.51%
Sep 26, 2025 $700.0 $690.2 $9.78 1,483,260.0 +0.81%
Sep 25, 2025 $695.8 $683.5 $12.26 1,546,860.0 -0.30%
Sep 24, 2025 $703.7 $689.0 $14.75 1,666,988.0 -0.63%
Sep 23, 2025 $702.5 $694.2 $8.32 2,399,641.0 -0.41%
Sep 22, 2025 $705.1 $685.5 $19.53 2,356,878.0 +2.06%
Sep 19, 2025 $700.0 $683.0 $17.04 4,060,445.0 +1.92%
Sep 18, 2025 $693.4 $665.5 $27.85 3,006,438.0 +1.85%
Sep 17, 2025 $666.0 $652.5 $13.52 1,857,670.0 +1.75%
Sep 16, 2025 $655.1 $644.5 $10.65 1,574,897.0 -0.00%
Sep 15, 2025 $652.6 $640.3 $12.38 2,176,938.0 +0.82%
Sep 12, 2025 $660.4 $645.3 $15.09 2,180,164.0 -2.19%
Sep 11, 2025 $666.4 $656.9 $9.48 2,177,823.0 +0.65%
Sep 10, 2025 $670.0 $653.4 $16.65 2,789,374.0 -2.18%
Sep 09, 2025 $673.7 $664.8 $8.94 1,251,442.0 -0.12%
Sep 08, 2025 $679.4 $668.0 $11.44 1,517,864.0 -0.17%
Sep 05, 2025 $677.0 $667.2 $9.75 1,613,219.0 +0.68%

Intuit Inc Stock (INTU) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Intuit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intuit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Intuit Inc Stock (INTU) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $688.4 $668.4 $20.00 6,866,053.0 -0.43%
Sep, 2025 $705.1 $640.3 $64.83 43,124,534.0 +2.39%
Aug, 2025 $794.1 $642.5 $151.6 44,634,124.0 -15.05%
Jul, 2025 $813.7 $742.4 $71.31 30,452,953.0 -0.32%
Jun, 2025 $790.5 $748.3 $42.16 31,563,986.0 +4.53%
May, 2025 $761.0 $622.4 $138.6 40,515,645.0 +20.08%
Apr, 2025 $629.3 $532.6 $96.66 38,699,707.0 +2.20%
Mar, 2025 $620.9 $563.7 $57.21 33,958,613.0 +0.02%
Feb, 2025 $639.0 $553.2 $85.75 38,964,985.0 +2.05%
Jan, 2025 $637.7 $586.0 $51.73 31,740,332.0 -4.29%

Intuit Inc Stock (INTU) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $679.9 $623.4 $56.44 28,933,829.0 -1.78%
Nov, 2024 $714.8 $603.0 $111.8 35,512,741.0 +5.15%
Oct, 2024 $629.5 $599.6 $29.82 25,870,014.0 -1.72%
Sep, 2024 $660.9 $611.8 $49.09 22,992,035.0 -1.47%
Aug, 2024 $674.8 $597.2 $77.56 29,326,259.0 -2.64%
Jul, 2024 $674.3 $619.1 $55.24 24,783,762.0 -1.50%
Jun, 2024 $662.5 $560.5 $102.0 29,650,745.0 +14.01%
May, 2024 $676.6 $557.3 $119.3 31,861,398.0 -7.86%
Apr, 2024 $654.4 $598.0 $56.39 26,141,301.0 -3.75%
Mar, 2024 $671.0 $621.0 $49.97 24,677,303.0 -1.94%
Feb, 2024 $670.7 $623.2 $47.53 25,869,599.0 +5.00%
Jan, 2024 $654.0 $585.8 $68.21 24,551,060.0 +1.01%

Intuit Inc Stock (INTU) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $631.1 $560.7 $70.39 26,096,010.0 +9.37%
Nov, 2023 $599.0 $481.9 $117.1 31,356,026.0 +15.46%
Oct, 2023 $550.1 $473.6 $76.56 31,612,486.0 -3.13%
Sep, 2023 $558.6 $500.2 $58.45 25,852,979.0 -5.70%
Aug, 2023 $545.0 $477.8 $67.24 29,959,372.0 +5.88%
Jul, 2023 $514.1 $444.2 $69.95 32,148,190.0 +11.68%
Jun, 2023 $462.4 $416.3 $46.16 34,096,333.0 +9.32%
May, 2023 $460.8 $400.2 $60.53 48,474,714.0 -5.59%
Apr, 2023 $462.5 $412.9 $49.56 25,692,868.0 -0.42%
Mar, 2023 $448.0 $384.1 $63.99 41,494,220.0 +9.49%
Feb, 2023 $457.9 $393.7 $64.25 30,780,432.0 -3.66%
Jan, 2023 $428.7 $370.6 $58.08 28,364,095.0 +8.59%
software_application NOW
$912.36
price up icon 0.25%
$161.14
price up icon 6.50%
$96.60
price down icon 0.01%
software_application CRM
$240.36
price up icon 0.62%
$346.74
price down icon 1.35%
Cap:     |  Volume (24h):