The highest closing price for Intuit (INTU) last month was $807.39, on July 30. It was down 0.3% for the month. The latest price is $716.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $807.15 | $807.15 | $783.94 | $785.13 | 1,779,100 |
July 30 2025 | $804.87 | $813.70 | $800.96 | $807.39 | 1,606,400 |
July 29 2025 | $804.48 | $807.93 | $794.83 | $806.34 | 1,693,800 |
July 28 2025 | $785.03 | $800.50 | $783.00 | $798.73 | 1,933,200 |
July 25 2025 | $782.91 | $790.50 | $780.50 | $785.95 | 1,406,400 |
July 24 2025 | $778.00 | $784.17 | $775.28 | $781.21 | 1,379,900 |
July 23 2025 | $765.79 | $778.06 | $759.53 | $776.00 | 1,939,600 |
July 22 2025 | $767.45 | $771.12 | $760.30 | $766.78 | 1,027,400 |
July 21 2025 | $753.99 | $767.93 | $751.51 | $763.69 | 1,411,800 |
July 18 2025 | $763.23 | $763.23 | $750.84 | $752.63 | 1,509,400 |
July 17 2025 | $749.21 | $756.45 | $748.91 | $755.37 | 1,071,300 |
July 16 2025 | $751.80 | $751.80 | $742.39 | $750.72 | 1,263,100 |
July 15 2025 | $750.91 | $754.50 | $742.89 | $745.95 | 1,452,400 |
July 14 2025 | $749.59 | $758.86 | $747.50 | $752.75 | 1,114,900 |
July 11 2025 | $745.55 | $751.86 | $743.50 | $747.90 | 1,047,800 |
July 10 2025 | $768.43 | $769.98 | $745.13 | $747.90 | 1,783,700 |
July 09 2025 | $781.61 | $781.94 | $765.01 | $768.55 | 1,486,200 |
July 08 2025 | $783.51 | $783.56 | $774.79 | $780.42 | 1,437,600 |
July 07 2025 | $779.22 | $787.07 | $777.71 | $782.55 | 1,296,000 |
July 03 2025 | $776.52 | $783.48 | $775.64 | $779.59 | 823,000 |
July 02 2025 | $772.85 | $774.28 | $764.87 | $772.65 | 1,493,000 |
July 01 2025 | $787.63 | $789.53 | $764.78 | $778.56 | 1,923,800 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
