The highest closing price for Intuit (INTU) all-time was $805.92, on July 30. The latest price is $683.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $678.60 | $688.00 | $641.23 | $683.09 | 29,852,100 |
September 2025 | $654.06 | $703.79 | $639.09 | $681.66 | 43,621,000 |
August 2025 | $784.71 | $792.64 | $641.35 | $665.78 | 44,936,700 |
July 2025 | $786.20 | $812.22 | $741.04 | $783.70 | 31,879,800 |
June 2025 | $748.17 | $787.99 | $745.97 | $785.13 | 31,664,900 |
May 2025 | $622.52 | $758.61 | $620.44 | $751.08 | 41,024,500 |
April 2025 | $607.87 | $627.30 | $530.03 | $625.48 | 39,257,700 |
March 2025 | $614.83 | $617.88 | $560.95 | $610.97 | 37,288,000 |
February 2025 | $597.45 | $635.85 | $550.52 | $610.83 | 40,658,600 |
January 2025 | $632.81 | $633.54 | $583.12 | $598.56 | 34,070,300 |
December 2024 | $632.86 | $675.38 | $619.31 | $624.37 | 32,221,700 |
November 2024 | $601.02 | $710.08 | $599.04 | $637.51 | 37,265,600 |
October 2024 | $612.93 | $625.33 | $594.95 | $606.29 | 27,997,600 |
September 2024 | $627.43 | $655.46 | $606.77 | $615.89 | 24,937,500 |
August 2024 | $641.67 | $669.22 | $592.30 | $625.07 | 30,778,300 |
July 2024 | $646.24 | $667.86 | $614.00 | $642.02 | 26,565,700 |
June 2024 | $570.08 | $656.15 | $555.15 | $650.90 | 31,190,900 |
May 2024 | $619.13 | $670.12 | $551.94 | $570.90 | 32,911,100 |
April 2024 | $645.95 | $647.21 | $592.27 | $619.61 | 27,565,800 |
March 2024 | $651.81 | $663.64 | $614.22 | $642.86 | 24,998,200 |
February 2024 | $624.58 | $663.36 | $616.35 | $655.61 | 26,307,200 |
January 2024 | $614.49 | $646.83 | $578.50 | $624.39 | 24,559,500 |
December 2023 | $564.27 | $623.20 | $553.69 | $617.23 | 26,267,600 |
November 2023 | $486.54 | $591.53 | $475.93 | $564.33 | 31,360,700 |
October 2023 | $503.58 | $543.26 | $467.65 | $488.78 | 31,635,100 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
