Intuit Inc. (INTU) NASDAQ

717.03

+0.2922(+0.04%)

Updated at August 18 03:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 2025710.4716.74716.74720.09707.51.75M
August 14, 2025711.99710.64710.64715.98706.121.24M
August 13, 2025713.48711.71711.71717.55703.961.6M
August 12, 2025707.14713.48713.48714.47699.062.15M
August 11, 2025747.62706.09706.09750.55702.683.2M
August 08, 2025760.5749749762.48747.251.67M
August 07, 2025783.48761.61761.61786.28752.041.44M
August 06, 2025773.87779.47779.47779.67765.681.15M
August 05, 2025785.42769.27769.27794.09767.921.26M
August 04, 2025784.18784.87784.87790.54781.311.48M
August 01, 2025786.14776.15776.15787.37772.351.49M
July 31, 2025807.15785.13785.13807.15783.941.78M
July 30, 2025804.87807.39807.39813.7800.961.61M
July 29, 2025804.48806.34806.34807.937861.26M
July 28, 2025785.03798.73798.73800.57831.93M
July 25, 2025782.91785.95785.95790.5780.51.41M
July 24, 2025778781.21781.21784.17775.281.38M
July 23, 2025765.79776776778.06759.531.94M
July 22, 2025767.45766.78766.78771.12760.31.03M
July 21, 2025753.99763.69763.69767.93751.511.41M
July 18, 2025763.23752.63752.63763.23750.841.51M
July 17, 2025749.21755.37755.37756.45748.911.07M
July 16, 2025751.8750.72750.72751.8742.391.26M
July 15, 2025750.91745.95745.95754.5742.891.45M
July 14, 2025749.59752.75752.75758.86747.51.12M
July 11, 2025745.55747.9747.9751.86743.51.05M
July 10, 2025768.43747.9747.9769.98745.131.78M
July 09, 2025782.67769.59768.55783766.051.49M
July 08, 2025784.57781.48780.42784.62775.841.44M
July 07, 2025780.27783.61782.55788.13778.761.3M
July 03, 2025777.57780.64779.59784.54776.69823,000
July 02, 2025773.9773.7772.65775.33765.911.49M
July 01, 2025788.7779.61778.56790.6765.811.92M
June 30, 2025782.52787.63786.57790.5779.131.95M
June 27, 2025771.16776.57776.57787.22771.162.05M
June 26, 2025759.38772.86772.86773.38758.531.42M
June 25, 2025758.06757.86757.86759.62751.061.53M
June 24, 2025769.14759.03759.03771.14758.141.9M
June 23, 2025759.67762.55762.55765754.41.22M
June 20, 2025760.66761.14761.14762.39755.052.71M
June 18, 2025762.37754.83754.83765.59750.382.22M
June 17, 2025768.46764.9764.9769.64761.651.34M
June 16, 2025761.82768.08768.08769.92757.571.43M
June 13, 2025758.73753.98753.98763.01752.341.15M
June 12, 2025763.35766.21766.21770.77763.351.3M
June 11, 2025758.81764.75764.75765.46754.531.28M
June 10, 2025762.36762.1762.1766.19754.111.42M
June 09, 2025770.22764.38764.38772762.641.34M
June 06, 2025770.14771.58771.58771.86764.271.48M
June 05, 2025766.07766.64766.64773.45763.811.24M
June 04, 2025762.33766.81766.81768.067621.28M
June 03, 2025762.83764.66764.66768.09758.161.53M
June 02, 2025750.55764.99764.99765.08748.341.87M
May 30, 2025760753.47753.47761.02747.272.89M
May 29, 2025759.5757.22757.22759.5746.811.59M
May 28, 2025752754.45754.45758.777512.5M
May 27, 2025724.51751.96751.96751.96722.454.08M
May 23, 2025720720.13720.13734.187145.33M
May 22, 2025662.51666.07666.07670.566592.14M
May 21, 2025668.74659.98659.98671.07659.611.48M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved