Intuit Inc. (INTU) NASDAQ

545.29

-9.29(-1.68%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 2026552.78545.29545.29554535.14.77M
January 15, 2026566.45554.58554.58571.34551.83.34M
January 14, 2026590.99566.6566.6592.66556.664.83M
January 13, 2026632.1605.28605.28637.26604.392.66M
January 12, 2026640.1635.44635.44642.96628.641.6M
January 09, 2026650.45646.9646.9652.716361.3M
January 08, 2026640.6652.75651.55657.81638.751.65M
January 07, 2026650651.15651.15657.24645.591.41M
January 06, 2026630.2647.2647.2649.24627.722.56M
January 05, 2026629.46633.84633.84639.52619.72.17M
January 02, 2026661.99629.46629.46661.99622.272.5M
December 31, 2025668.02662.42662.42669.8662.21948,500
December 30, 2025671.56669.88669.88674.27668.61.19M
December 29, 2025672.8674.15674.15678.57670.99886,037
December 26, 2025674.34676.55676.55678.13673.23552,563
December 24, 2025672.67674.83674.83676.5672.03334,100
December 23, 2025671.64674.14674.14676666.4954,503
December 22, 2025675.22675.21675.21679.266711.18M
December 19, 2025667.79671.3671.3675.6665.444.12M
December 18, 2025663.75668.88668.88676.54661.52.04M
December 17, 2025671.02660.78660.78676.21660.441.91M
December 16, 2025654.39669.35669.35671.51648.211.78M
December 15, 2025670.04654.6654.6671.37653.021.71M
December 12, 2025679.4670.92670.93681.2666.881.91M
December 11, 2025659.43676.01676.01678.33657.922.79M
December 10, 2025653.95662.25662.25669.39652.751.17M
December 09, 2025653.42655.79655.79660.77650.531.12M
December 08, 2025671.04656.24656.24671.78653.741.88M
December 05, 2025664.48673.63673.63676.6663.542.34M
December 04, 2025648.59663.08663.08665.32647.512.13M
December 03, 2025630.86647.68647.68648.1629.91.78M
December 02, 2025632.39635.63635.63635.74623.991.54M
December 01, 2025629.11631.62631.62635.9627.141.86M
November 28, 2025629.13634.08634.08634.92626.5872,931
November 26, 2025647.43629.13629.13651.88619.822.28M
November 25, 2025651.95648.07648.07658.47640.341.82M
November 24, 2025665.38653.23653.23671.01647.153.18M
November 21, 2025669.6663.15663.15682.27659.513.8M
November 20, 2025653.62637.44637.44664.54637.442.52M
November 19, 2025648.58650.62650.62656.81645.871.29M
November 18, 2025655.8649.73649.73662644.152.44M
November 17, 2025662.51645.98645.98664643.51.44M
November 14, 2025650.57662.41662.41666.82644.361.44M
November 13, 2025655.51650.11650.11662.586491.78M
November 12, 2025655.49659.3659.3661.51651.721.58M
November 11, 2025653.02654.32654.32657.48648.81.15M
November 10, 2025649.54653.27653.27654.29645.421.53M
November 07, 2025653.75648.85648.85654.61633.471.7M
November 06, 2025649653.64653.64659.36640.571.87M
November 05, 2025656.85655.33655.33662.59653.721.47M
November 04, 2025676.03660.42660.42676.19653.541.49M
November 03, 2025669.27676.19676.19677.12660.571.27M
October 31, 2025656667.55667.55671.89653.791.59M
October 30, 2025653.08656.18656.18665.93652.51.44M
October 29, 2025667.58656.04656.04669.62649.11.99M
October 28, 2025684.73678.93678.93688.9678.251.1M
October 27, 2025686.97683.39683.39689.17677.291.32M
October 24, 2025684.26683.09683.09688680.221.03M
October 23, 2025671.46677.72677.72680.98669.561.47M
October 22, 2025674.2670.77670.77682.34670.191.27M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved