The highest closing price for Intuit (INTU) last month was $627.47, on Wednesday. It was up 2.9% for the month. The latest price is $631.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $614.09 | $629.30 | $610.22 | $627.47 | 1,315,400 |
April 29 2025 | $618.68 | $624.19 | $616.08 | $623.15 | 843,300 |
April 28 2025 | $623.32 | $628.60 | $614.57 | $618.23 | 1,357,300 |
April 25 2025 | $616.06 | $625.21 | $612.98 | $624.12 | 1,540,600 |
April 24 2025 | $598.83 | $617.10 | $596.67 | $614.83 | 1,601,000 |
April 23 2025 | $597.00 | $608.73 | $593.81 | $596.05 | 1,744,800 |
April 22 2025 | $574.18 | $584.84 | $571.47 | $583.56 | 1,467,500 |
April 21 2025 | $578.43 | $581.37 | $559.10 | $568.84 | 1,502,600 |
April 17 2025 | $592.00 | $593.91 | $584.83 | $585.38 | 1,639,800 |
April 16 2025 | $587.65 | $598.07 | $581.08 | $588.08 | 1,985,500 |
April 15 2025 | $598.97 | $600.56 | $591.35 | $594.08 | 1,177,800 |
April 14 2025 | $600.00 | $600.00 | $585.82 | $593.55 | 1,227,400 |
April 11 2025 | $573.29 | $588.46 | $569.47 | $587.04 | 1,479,900 |
April 10 2025 | $583.08 | $585.97 | $558.66 | $577.47 | 2,289,100 |
April 09 2025 | $540.60 | $597.51 | $538.18 | $595.44 | 2,883,800 |
April 08 2025 | $563.65 | $567.62 | $536.61 | $543.12 | 2,764,000 |
April 07 2025 | $547.05 | $574.89 | $531.72 | $555.27 | 2,834,700 |
April 04 2025 | $587.07 | $593.17 | $559.96 | $560.55 | 3,335,200 |
April 03 2025 | $602.95 | $615.35 | $597.16 | $597.49 | 2,833,900 |
April 02 2025 | $604.01 | $623.91 | $603.91 | $619.83 | 1,604,500 |
April 01 2025 | $609.80 | $616.04 | $605.09 | $612.71 | 1,826,500 |
Daily pricing data for Intuit dates back to 3/12/1993, and may be incomplete.
