The highest closing price for Intuit (INTU) last month was $683.39, on October 27. It was down 1.6% for the month. The latest price is $654.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2025 | $656.00 | $671.89 | $653.79 | $667.55 | 1,585,498 |
October 30 2025 | $653.08 | $665.93 | $652.50 | $656.18 | 1,435,236 |
October 29 2025 | $667.58 | $669.62 | $649.10 | $656.04 | 1,990,883 |
October 28 2025 | $684.73 | $688.90 | $678.25 | $678.93 | 1,103,300 |
October 27 2025 | $686.97 | $689.17 | $677.29 | $683.39 | 1,318,200 |
October 24 2025 | $684.26 | $688.00 | $680.22 | $683.09 | 1,027,700 |
October 23 2025 | $671.46 | $680.98 | $669.56 | $677.72 | 1,474,300 |
October 22 2025 | $674.20 | $682.47 | $670.43 | $670.77 | 1,272,000 |
October 21 2025 | $665.67 | $676.88 | $661.00 | $675.04 | 1,201,600 |
October 20 2025 | $663.28 | $668.86 | $658.49 | $664.77 | 1,205,800 |
October 17 2025 | $647.57 | $662.27 | $646.84 | $661.39 | 1,812,900 |
October 16 2025 | $659.21 | $659.40 | $642.74 | $646.99 | 1,248,000 |
October 15 2025 | $657.10 | $657.42 | $647.76 | $652.69 | 1,693,000 |
October 14 2025 | $645.82 | $660.71 | $644.45 | $657.16 | 1,243,700 |
October 13 2025 | $643.20 | $656.47 | $642.64 | $655.68 | 1,344,900 |
October 10 2025 | $645.40 | $653.18 | $641.23 | $641.79 | 3,059,300 |
October 09 2025 | $655.00 | $658.00 | $643.16 | $644.92 | 1,698,300 |
October 08 2025 | $658.37 | $662.79 | $654.03 | $656.60 | 1,699,800 |
October 07 2025 | $669.70 | $670.50 | $653.15 | $656.79 | 1,597,800 |
October 06 2025 | $665.80 | $674.94 | $657.13 | $668.87 | 2,538,400 |
October 03 2025 | $675.82 | $687.11 | $675.82 | $678.70 | 1,293,900 |
October 02 2025 | $675.54 | $681.70 | $667.14 | $680.62 | 2,289,100 |
October 01 2025 | $678.60 | $684.94 | $672.85 | $678.26 | 2,151,600 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
