Intuit Inc (INTU) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 327.00 | 336.30 | 324.64 | 325.25 | +1.04% | 2,975,800 |
| 2026-08-06 | 319.70 | 322.65 | 316.05 | 321.91 | -1.84% | 2,956,500 |
| 2026-08-05 | 327.31 | 328.79 | 320.44 | 327.94 | +1.34% | 3,650,700 |
| 2026-08-04 | 311.19 | 324.37 | 309.05 | 323.60 | +1.64% | 3,491,400 |
| 2026-08-03 | 324.35 | 331.15 | 317.77 | 318.39 | +0.73% | 4,036,200 |
| 2026-07-31 | 310.43 | 317.53 | 306.81 | 316.07 | +0.18% | 3,118,100 |
| 2026-07-30 | 317.00 | 318.99 | 303.80 | 315.50 | -5.29% | 4,683,000 |
| 2026-07-29 | 313.46 | 336.94 | 313.46 | 333.13 | +6.43% | 5,976,900 |
| 2026-07-28 | 305.73 | 319.99 | 305.73 | 312.99 | +2.99% | 5,763,200 |
| 2026-07-27 | 304.96 | 310.12 | 299.63 | 303.91 | +2.56% | 3,828,000 |
| 2026-07-24 | 286.64 | 296.70 | 286.30 | 296.33 | +5.26% | 3,457,400 |
| 2026-07-23 | 289.10 | 289.89 | 278.94 | 281.53 | -1.03% | 2,494,800 |
| 2026-07-22 | 294.55 | 296.44 | 284.00 | 284.47 | -1.88% | 3,005,300 |
| 2026-07-21 | 280.06 | 295.38 | 278.96 | 289.92 | -1.33% | 3,176,600 |
| 2026-07-20 | 284.51 | 295.41 | 279.44 | 293.82 | +0.94% | 4,583,800 |
| 2026-07-17 | 295.10 | 302.07 | 290.01 | 291.09 | -1.26% | 3,629,400 |
| 2026-07-16 | 286.00 | 298.45 | 277.57 | 294.79 | +5.40% | 5,043,000 |
| 2026-07-15 | 287.60 | 289.50 | 278.73 | 279.70 | -0.97% | 3,391,000 |
| 2026-07-14 | 273.48 | 287.62 | 271.70 | 282.43 | -2.53% | 5,302,600 |
| 2026-07-13 | 278.70 | 296.00 | 278.70 | 289.76 | +5.38% | 6,564,700 |
| 2026-07-10 | 278.17 | 280.35 | 272.35 | 274.96 | +0.58% | 2,574,500 |
| 2026-07-09 | 260.63 | 273.86 | 259.37 | 273.38 | +0.47% | 4,013,300 |
| 2026-07-08 | 279.17 | 279.17 | 269.06 | 272.10 | -3.23% | 4,290,400 |
| 2026-07-07 | 280.53 | 283.79 | 274.36 | 281.17 | +3.32% | 4,819,040 |
| 2026-07-06 | 271.92 | 274.96 | 263.66 | 272.14 | -1.17% | 5,539,901 |
| 2026-07-02 | 269.25 | 277.31 | 268.95 | 275.35 | +3.10% | 5,046,900 |
| 2026-07-01 | 270.14 | 276.15 | 266.44 | 267.08 | +2.33% | 4,807,400 |
| 2026-06-30 | 263.47 | 266.11 | 259.11 | 261.00 | -2.03% | 5,260,600 |
| 2026-06-29 | 274.05 | 277.57 | 265.23 | 266.40 | -0.49% | 5,402,100 |
| 2026-06-26 | 260.32 | 271.12 | 259.38 | 267.72 | +4.96% | 10,779,200 |
| 2026-06-25 | 256.27 | 262.36 | 253.21 | 255.07 | -2.73% | 4,314,600 |
| 2026-06-24 | 258.12 | 270.46 | 256.06 | 262.24 | +1.62% | 5,249,500 |
| 2026-06-23 | 262.34 | 263.67 | 255.65 | 258.05 | +0.11% | 5,781,700 |
| 2026-06-22 | 259.42 | 267.43 | 252.84 | 257.77 | -3.46% | 6,358,200 |
| 2026-06-18 | 261.00 | 269.87 | 259.23 | 267.00 | -0.77% | 10,059,100 |
| 2026-06-17 | 279.85 | 285.89 | 268.48 | 269.08 | -4.24% | 4,709,900 |
| 2026-06-16 | 282.20 | 284.80 | 275.38 | 280.99 | -0.28% | 4,813,900 |
| 2026-06-15 | 277.76 | 287.69 | 276.21 | 281.77 | +1.82% | 5,098,600 |
| 2026-06-12 | 276.02 | 276.86 | 268.01 | 276.73 | -0.07% | 5,153,700 |
| 2026-06-11 | 279.86 | 283.00 | 273.27 | 276.91 | -2.57% | 6,120,400 |
| 2026-06-10 | 286.68 | 292.38 | 281.93 | 284.22 | -3.25% | 6,158,300 |
| 2026-06-09 | 299.10 | 308.74 | 291.18 | 293.78 | -3.84% | 4,922,900 |
| 2026-06-08 | 295.20 | 306.04 | 291.24 | 305.51 | +2.95% | 5,587,400 |
| 2026-06-05 | 303.82 | 307.00 | 293.67 | 296.76 | -1.73% | 6,306,300 |
| 2026-06-04 | 319.81 | 321.11 | 301.05 | 301.98 | -3.04% | 7,030,000 |
| 2026-06-03 | 319.52 | 319.52 | 310.29 | 311.44 | -3.32% | 5,722,600 |
| 2026-06-02 | 329.88 | 332.43 | 315.50 | 322.14 | -8.94% | 7,382,800 |
| 2026-06-01 | 338.70 | 363.18 | 337.58 | 353.76 | +6.71% | 6,565,200 |
| 2026-05-29 | 317.03 | 332.52 | 315.00 | 331.53 | +5.92% | 8,922,600 |
| 2026-05-28 | 307.96 | 319.00 | 303.11 | 313.00 | +1.71% | 7,492,200 |
| 2026-05-27 | 301.59 | 314.70 | 300.50 | 307.73 | +1.11% | 7,921,500 |
| 2026-05-26 | 314.47 | 317.06 | 302.38 | 304.35 | -4.87% | 9,770,100 |
| 2026-05-22 | 307.72 | 321.04 | 306.51 | 319.94 | +4.19% | 12,480,800 |
| 2026-05-21 | 312.29 | 315.51 | 302.36 | 307.07 | -20.02% | 22,353,500 |
| 2026-05-20 | 384.45 | 390.50 | 374.91 | 383.93 | -3.95% | 6,992,600 |
| 2026-05-19 | 419.06 | 423.99 | 397.91 | 399.71 | -0.86% | 3,192,700 |
| 2026-05-18 | 391.83 | 407.76 | 387.52 | 403.16 | +2.59% | 2,637,200 |
| 2026-05-15 | 384.67 | 399.39 | 384.67 | 393.00 | +3.89% | 3,524,200 |
| 2026-05-14 | 371.66 | 385.83 | 366.30 | 378.29 | +1.77% | 2,461,900 |
| 2026-05-13 | 383.20 | 384.87 | 369.56 | 371.71 | -4.13% | 3,494,300 |
| 2026-05-12 | 395.06 | 396.16 | 385.59 | 387.74 | -1.41% | 2,575,200 |
| 2026-05-11 | 392.52 | 400.08 | 389.00 | 393.29 | -0.76% | 1,622,500 |
| 2026-05-08 | 395.54 | 399.71 | 385.20 | 396.31 | -2.57% | 2,348,500 |
| 2026-05-07 | 395.38 | 411.80 | 395.00 | 406.78 | +4.69% | 2,200,400 |
| 2026-05-06 | 390.00 | 398.28 | 381.51 | 388.55 | -2.45% | 2,247,700 |
| 2026-05-05 | 404.63 | 404.63 | 390.34 | 398.32 | -2.13% | 2,078,400 |
| 2026-05-04 | 400.26 | 418.15 | 399.40 | 406.99 | +1.99% | 2,379,700 |
| 2026-05-01 | 402.20 | 408.42 | 386.78 | 399.04 | +2.71% | 2,102,000 |
| 2026-04-30 | 382.00 | 390.19 | 380.00 | 388.50 | -1.67% | 2,450,900 |
| 2026-04-29 | 396.69 | 396.90 | 389.01 | 395.08 | -1.32% | 1,885,000 |
| 2026-04-28 | 398.00 | 404.21 | 396.60 | 400.38 | +2.68% | 2,225,100 |
| 2026-04-27 | 390.05 | 398.99 | 384.68 | 389.92 | -1.52% | 2,380,800 |
| 2026-04-24 | 381.87 | 396.73 | 381.00 | 395.95 | +3.30% | 2,336,200 |
| 2026-04-23 | 385.00 | 385.82 | 373.96 | 383.30 | -6.21% | 3,900,200 |
| 2026-04-22 | 405.51 | 413.78 | 402.72 | 408.68 | +0.95% | 3,354,300 |
| 2026-04-21 | 407.82 | 419.00 | 400.67 | 404.85 | +0.00% | 3,137,700 |
| 2026-04-20 | 393.90 | 404.87 | 391.91 | 404.83 | +2.94% | 2,814,300 |
| 2026-04-17 | 396.25 | 399.20 | 389.21 | 393.25 | +1.59% | 3,186,300 |
| 2026-04-16 | 400.50 | 405.00 | 385.70 | 387.11 | -0.67% | 2,675,500 |
| 2026-04-15 | 375.00 | 392.05 | 372.76 | 389.72 | +6.25% | 3,352,800 |
| 2026-04-14 | 373.63 | 378.47 | 364.33 | 366.80 | -0.71% | 2,483,200 |
| 2026-04-13 | 354.50 | 370.45 | 352.01 | 369.44 | +5.27% | 3,483,700 |
| 2026-04-10 | 359.79 | 360.40 | 342.11 | 350.94 | -2.97% | 7,791,200 |
| 2026-04-09 | 380.20 | 382.03 | 354.55 | 361.69 | -7.14% | 7,471,800 |
| 2026-04-08 | 416.80 | 417.20 | 386.21 | 389.51 | -5.05% | 4,716,200 |
| 2026-04-07 | 413.62 | 418.96 | 407.51 | 410.24 | -1.71% | 2,154,100 |
| 2026-04-06 | 419.92 | 422.62 | 411.20 | 417.36 | -1.21% | 2,182,700 |
| 2026-04-02 | 430.94 | 436.59 | 420.49 | 422.48 | -0.80% | 2,554,800 |
| 2026-04-01 | 431.26 | 431.62 | 413.75 | 425.87 | -1.51% | 2,743,600 |
| 2026-03-31 | 428.24 | 435.41 | 420.69 | 432.38 | +0.78% | 3,293,300 |
| 2026-03-30 | 419.39 | 432.29 | 418.40 | 429.03 | +3.02% | 2,296,300 |
| 2026-03-27 | 426.49 | 427.47 | 409.50 | 416.44 | -3.72% | 2,649,900 |
| 2026-03-26 | 423.80 | 443.62 | 423.80 | 432.55 | +1.33% | 2,192,900 |
| 2026-03-25 | 438.26 | 442.50 | 417.21 | 426.86 | -1.29% | 2,212,600 |
| 2026-03-24 | 451.37 | 452.85 | 431.20 | 432.45 | -5.38% | 2,824,600 |
| 2026-03-23 | 456.00 | 464.99 | 449.73 | 457.02 | +0.32% | 3,124,700 |
| 2026-03-20 | 444.49 | 462.86 | 440.67 | 455.56 | +0.07% | 4,718,500 |
| 2026-03-19 | 452.88 | 470.00 | 451.54 | 455.24 | +1.89% | 2,598,500 |
| 2026-03-18 | 450.57 | 458.99 | 443.29 | 446.79 | -2.72% | 2,467,300 |
| 2026-03-17 | 455.08 | 474.77 | 454.50 | 459.28 | +1.54% | 2,532,900 |
| 2026-03-16 | 445.32 | 455.89 | 442.11 | 452.31 | +2.81% | 3,051,500 |
| 2026-03-13 | 431.93 | 441.94 | 428.99 | 439.96 | +1.11% | 2,340,000 |
| 2026-03-12 | 440.40 | 450.65 | 434.43 | 435.13 | -1.21% | 3,543,800 |
| 2026-03-11 | 458.10 | 458.50 | 435.51 | 440.45 | -2.97% | 2,863,500 |
| 2026-03-10 | 474.01 | 475.00 | 448.27 | 453.95 | -4.16% | 5,013,200 |
| 2026-03-09 | 475.71 | 481.00 | 466.10 | 473.67 | -1.56% | 3,985,900 |
| 2026-03-06 | 467.00 | 483.21 | 463.60 | 481.17 | +3.08% | 5,508,900 |
| 2026-03-05 | 439.17 | 471.38 | 438.93 | 466.79 | +6.05% | 7,369,500 |
| 2026-03-04 | 432.95 | 442.05 | 427.15 | 440.14 | +1.57% | 4,242,200 |
| 2026-03-03 | 414.59 | 438.50 | 411.60 | 433.35 | +3.41% | 5,902,600 |
| 2026-03-02 | 402.45 | 429.63 | 401.45 | 419.06 | +2.45% | 5,673,400 |
| 2026-02-27 | 384.68 | 409.63 | 384.68 | 409.03 | +3.70% | 8,184,700 |
| 2026-02-26 | 388.00 | 406.87 | 385.56 | 394.42 | +3.46% | 9,787,200 |
| 2026-02-25 | 356.55 | 381.59 | 353.53 | 381.23 | +6.28% | 5,299,400 |
| 2026-02-24 | 368.01 | 372.84 | 356.52 | 358.71 | -0.23% | 6,576,000 |
| 2026-02-23 | 374.95 | 374.95 | 349.00 | 359.55 | -5.52% | 5,495,900 |
| 2026-02-20 | 380.88 | 392.96 | 378.88 | 380.55 | -0.26% | 4,122,800 |
| 2026-02-19 | 390.50 | 390.50 | 379.16 | 381.54 | -2.06% | 2,961,700 |
| 2026-02-18 | 380.25 | 398.13 | 375.50 | 389.57 | +2.74% | 4,526,900 |
| 2026-02-17 | 393.08 | 397.00 | 375.40 | 379.17 | -5.07% | 5,481,300 |
| 2026-02-13 | 397.02 | 407.39 | 389.32 | 399.40 | +0.36% | 4,888,300 |
| 2026-02-12 | 397.95 | 409.00 | 391.15 | 397.96 | -0.43% | 4,334,000 |
| 2026-02-11 | 419.60 | 422.00 | 392.38 | 399.69 | -5.15% | 6,089,000 |
| 2026-02-10 | 434.65 | 451.09 | 420.36 | 421.39 | -3.68% | 5,184,000 |
| 2026-02-09 | 438.67 | 441.16 | 430.94 | 437.50 | -1.41% | 3,720,500 |
| 2026-02-06 | 437.12 | 448.00 | 435.40 | 443.77 | +2.04% | 3,645,600 |
| 2026-02-05 | 448.50 | 460.42 | 431.14 | 434.91 | -2.41% | 5,211,300 |
| 2026-02-04 | 427.94 | 450.49 | 411.11 | 445.64 | +2.66% | 6,971,000 |
| 2026-02-03 | 468.50 | 469.99 | 427.26 | 434.09 | -10.89% | 7,569,100 |
| 2026-02-02 | 500.41 | 502.62 | 486.62 | 487.12 | -2.37% | 2,880,600 |
| 2026-01-30 | 501.50 | 506.11 | 496.66 | 498.92 | -0.81% | 3,885,500 |
| 2026-01-29 | 512.46 | 513.72 | 491.72 | 502.98 | -6.63% | 5,915,400 |
| 2026-01-28 | 548.77 | 553.00 | 537.35 | 538.70 | -1.23% | 2,261,400 |
| 2026-01-27 | 560.58 | 561.57 | 537.34 | 545.40 | -2.91% | 2,459,200 |
| 2026-01-26 | 564.15 | 569.38 | 561.68 | 561.77 | -0.39% | 2,111,600 |
| 2026-01-23 | 546.82 | 564.57 | 545.72 | 563.97 | +2.97% | 3,274,000 |
| 2026-01-22 | 526.84 | 548.25 | 526.84 | 547.69 | +4.34% | 3,228,300 |
| 2026-01-21 | 532.00 | 537.42 | 520.69 | 524.92 | -0.76% | 2,643,600 |
| 2026-01-20 | 537.76 | 540.91 | 526.74 | 528.95 | -3.00% | 3,588,800 |
| 2026-01-16 | 552.78 | 554.00 | 535.10 | 545.29 | -1.68% | 4,773,200 |
| 2026-01-15 | 565.78 | 571.34 | 551.63 | 554.58 | -2.12% | 3,405,000 |
| 2026-01-14 | 590.99 | 592.66 | 556.66 | 566.60 | -6.39% | 4,834,000 |
| 2026-01-13 | 632.10 | 637.26 | 604.39 | 605.28 | -4.75% | 2,656,800 |
| 2026-01-12 | 640.10 | 642.96 | 628.64 | 635.44 | -1.77% | 1,601,200 |
| 2026-01-09 | 650.45 | 652.71 | 636.00 | 646.90 | -0.90% | 1,304,600 |
| 2026-01-08 | 640.60 | 657.81 | 638.75 | 652.75 | +0.25% | 1,651,400 |
| 2026-01-07 | 650.00 | 657.24 | 645.59 | 651.15 | +0.61% | 1,396,400 |
| 2026-01-06 | 630.20 | 649.24 | 627.72 | 647.20 | +2.11% | 2,564,200 |
| 2026-01-05 | 629.46 | 639.52 | 619.70 | 633.84 | +0.70% | 2,170,700 |
| 2026-01-02 | 660.60 | 661.99 | 622.23 | 629.46 | -4.98% | 2,738,700 |
| 2025-12-31 | 668.02 | 669.80 | 662.21 | 662.42 | -1.11% | 948,500 |
| 2025-12-30 | 671.56 | 674.27 | 668.60 | 669.88 | -0.63% | 1,192,200 |
| 2025-12-29 | 672.80 | 678.57 | 670.99 | 674.15 | -0.35% | 885,900 |
| 2025-12-26 | 674.34 | 678.13 | 673.23 | 676.55 | +0.25% | 555,000 |
| 2025-12-24 | 672.67 | 676.50 | 672.03 | 674.83 | +0.10% | 334,100 |
| 2025-12-23 | 671.64 | 676.00 | 666.40 | 674.14 | -0.16% | 954,300 |
| 2025-12-22 | 675.22 | 679.26 | 671.00 | 675.21 | +0.58% | 1,184,300 |
| 2025-12-19 | 667.80 | 675.60 | 665.44 | 671.30 | +0.36% | 4,555,500 |
| 2025-12-18 | 663.75 | 676.54 | 661.50 | 668.88 | +1.23% | 2,040,200 |
| 2025-12-17 | 671.02 | 676.21 | 660.16 | 660.78 | -1.28% | 2,237,300 |
| 2025-12-16 | 654.39 | 671.51 | 648.21 | 669.35 | +2.25% | 1,775,000 |
| 2025-12-15 | 670.04 | 671.37 | 653.02 | 654.60 | -2.43% | 1,707,100 |
| 2025-12-12 | 679.40 | 681.20 | 666.87 | 670.93 | -0.75% | 1,940,900 |
| 2025-12-11 | 659.43 | 678.33 | 657.92 | 676.01 | +2.05% | 2,815,300 |
| 2025-12-10 | 653.95 | 669.43 | 652.75 | 662.43 | +1.02% | 1,596,400 |
| 2025-12-09 | 653.42 | 660.77 | 650.47 | 655.75 | -0.07% | 1,386,700 |
| 2025-12-08 | 671.04 | 671.78 | 653.74 | 656.24 | -2.58% | 1,878,900 |
| 2025-12-05 | 664.48 | 676.60 | 663.54 | 673.63 | +1.59% | 2,356,400 |
| 2025-12-04 | 648.59 | 665.32 | 647.51 | 663.08 | +2.38% | 2,174,200 |
| 2025-12-03 | 630.86 | 648.10 | 629.90 | 647.68 | +1.90% | 1,778,900 |
| 2025-12-02 | 632.39 | 635.74 | 623.99 | 635.63 | +0.63% | 1,537,300 |
| 2025-12-01 | 629.11 | 635.90 | 627.14 | 631.62 | -0.39% | 1,864,900 |
| 2025-11-28 | 629.13 | 634.92 | 626.50 | 634.08 | +0.79% | 872,900 |
| 2025-11-26 | 647.43 | 651.88 | 619.82 | 629.13 | -2.92% | 2,283,300 |
| 2025-11-25 | 651.95 | 658.47 | 640.34 | 648.07 | -0.79% | 1,921,900 |
| 2025-11-24 | 665.38 | 671.01 | 647.15 | 653.23 | -1.50% | 3,184,200 |
| 2025-11-21 | 669.60 | 682.27 | 659.51 | 663.15 | +4.03% | 3,802,200 |
| 2025-11-20 | 653.62 | 664.54 | 637.44 | 637.44 | -2.03% | 2,516,600 |
| 2025-11-19 | 648.58 | 656.81 | 645.87 | 650.62 | +0.14% | 1,288,100 |
| 2025-11-18 | 655.80 | 662.00 | 644.15 | 649.73 | +0.58% | 2,437,200 |
| 2025-11-17 | 662.51 | 664.00 | 643.50 | 645.98 | -2.48% | 1,441,500 |
| 2025-11-14 | 650.57 | 666.82 | 644.36 | 662.41 | +1.89% | 1,438,300 |
| 2025-11-13 | 655.51 | 662.58 | 649.00 | 650.11 | -1.39% | 1,779,300 |
| 2025-11-12 | 655.49 | 661.51 | 651.72 | 659.30 | +0.76% | 1,575,200 |
| 2025-11-11 | 653.02 | 657.48 | 648.80 | 654.32 | +0.16% | 1,150,100 |
| 2025-11-10 | 649.54 | 654.29 | 645.42 | 653.27 | +0.68% | 1,530,500 |
| 2025-11-07 | 653.75 | 654.61 | 633.47 | 648.85 | -0.73% | 1,697,700 |
| 2025-11-06 | 649.00 | 659.36 | 640.57 | 653.64 | -0.26% | 1,866,300 |
| 2025-11-05 | 656.85 | 662.59 | 653.72 | 655.33 | -0.77% | 1,467,100 |
| 2025-11-04 | 676.19 | 676.19 | 653.54 | 660.42 | -2.33% | 1,542,700 |
| 2025-11-03 | 669.27 | 677.12 | 660.57 | 676.19 | +1.29% | 1,270,500 |
| 2025-10-31 | 656.00 | 671.89 | 653.79 | 667.55 | +1.73% | 1,585,500 |
| 2025-10-30 | 653.08 | 665.93 | 652.50 | 656.18 | +0.02% | 1,435,200 |
| 2025-10-29 | 667.58 | 669.62 | 649.10 | 656.04 | -3.37% | 1,990,900 |
| 2025-10-28 | 684.73 | 688.90 | 678.25 | 678.93 | -0.65% | 1,103,300 |
| 2025-10-27 | 686.97 | 689.17 | 677.29 | 683.39 | +0.04% | 1,318,200 |
| 2025-10-24 | 684.26 | 688.00 | 680.22 | 683.09 | +0.79% | 1,027,700 |
| 2025-10-23 | 671.46 | 680.98 | 669.56 | 677.72 | +1.04% | 1,474,300 |
| 2025-10-22 | 674.20 | 682.47 | 670.43 | 670.77 | -0.63% | 1,272,000 |
| 2025-10-21 | 665.67 | 676.88 | 661.00 | 675.04 | +1.54% | 1,201,600 |
| 2025-10-20 | 663.28 | 668.86 | 658.49 | 664.77 | +0.51% | 1,205,800 |
| 2025-10-17 | 647.57 | 662.27 | 646.84 | 661.39 | +2.23% | 1,812,900 |
| 2025-10-16 | 659.21 | 659.40 | 642.74 | 646.99 | -0.87% | 1,248,000 |
| 2025-10-15 | 657.10 | 657.42 | 647.76 | 652.69 | -0.68% | 1,693,000 |
| 2025-10-14 | 645.82 | 660.71 | 644.45 | 657.16 | +0.23% | 1,243,700 |
| 2025-10-13 | 643.20 | 656.47 | 642.64 | 655.68 | +2.16% | 1,344,900 |
| 2025-10-10 | 645.40 | 653.18 | 641.23 | 641.79 | -0.49% | 3,059,300 |
| 2025-10-09 | 655.00 | 658.00 | 643.16 | 644.92 | -1.96% | 1,698,300 |
| 2025-10-08 | 659.57 | 664.00 | 655.23 | 657.80 | -0.03% | 1,699,800 |
| 2025-10-07 | 670.92 | 671.73 | 654.34 | 657.99 | -1.81% | 1,597,800 |
| 2025-10-06 | 667.02 | 676.17 | 658.33 | 670.09 | -1.45% | 2,538,400 |
| 2025-10-03 | 677.06 | 688.37 | 677.06 | 679.94 | -0.28% | 1,293,900 |
| 2025-10-02 | 676.77 | 682.95 | 668.36 | 681.86 | +0.35% | 2,289,100 |
| 2025-10-01 | 679.84 | 686.19 | 674.08 | 679.50 | -0.50% | 2,151,600 |
| 2025-09-30 | 697.02 | 702.12 | 680.12 | 682.91 | -1.70% | 2,378,600 |
| 2025-09-29 | 700.05 | 703.96 | 691.47 | 694.69 | -0.51% | 1,816,500 |
| 2025-09-26 | 692.69 | 700.00 | 690.22 | 698.26 | +0.81% | 1,480,500 |
| 2025-09-25 | 691.59 | 695.79 | 683.53 | 692.68 | -0.30% | 1,548,000 |
| 2025-09-24 | 703.71 | 703.71 | 688.96 | 694.79 | -0.63% | 1,727,800 |
| 2025-09-23 | 699.80 | 702.54 | 694.22 | 699.18 | -0.41% | 2,400,000 |
| 2025-09-22 | 686.53 | 705.08 | 685.55 | 702.09 | +2.06% | 2,403,400 |
| 2025-09-19 | 692.86 | 700.00 | 682.96 | 687.92 | +1.92% | 4,226,700 |
| 2025-09-18 | 667.08 | 693.38 | 665.54 | 674.96 | +1.85% | 3,006,800 |
| 2025-09-17 | 653.68 | 666.03 | 652.50 | 662.68 | +1.75% | 1,861,000 |
| 2025-09-16 | 651.84 | 655.11 | 644.46 | 651.30 | -0.00% | 1,578,400 |
| 2025-09-15 | 647.36 | 652.64 | 640.26 | 651.33 | +0.82% | 2,186,900 |
| 2025-09-12 | 658.46 | 660.40 | 645.31 | 646.03 | -2.19% | 2,202,100 |
| 2025-09-11 | 660.29 | 666.39 | 656.91 | 660.52 | +0.65% | 2,201,300 |
| 2025-09-10 | 669.39 | 670.00 | 653.35 | 656.26 | -2.18% | 2,789,400 |
| 2025-09-09 | 669.31 | 673.70 | 664.76 | 670.89 | -0.12% | 1,254,900 |
| 2025-09-08 | 676.58 | 679.40 | 667.96 | 671.68 | -0.17% | 1,558,700 |
| 2025-09-05 | 672.22 | 677.00 | 667.25 | 672.82 | +0.68% | 1,614,100 |
| 2025-09-04 | 665.00 | 671.81 | 659.23 | 668.29 | -0.06% | 1,719,100 |
| 2025-09-03 | 665.29 | 669.92 | 658.31 | 668.68 | +1.01% | 1,986,900 |
| 2025-09-02 | 655.26 | 664.67 | 655.08 | 661.99 | -0.75% | 1,679,900 |
| 2025-08-29 | 668.20 | 673.74 | 664.35 | 667.00 | -0.18% | 1,594,100 |
| 2025-08-28 | 663.66 | 674.62 | 661.98 | 668.20 | +0.76% | 2,071,100 |
| 2025-08-27 | 661.80 | 664.33 | 654.36 | 663.17 | +0.55% | 1,690,200 |
| 2025-08-26 | 658.00 | 666.42 | 656.44 | 659.54 | +0.39% | 3,762,900 |
| 2025-08-25 | 664.99 | 670.43 | 655.75 | 656.96 | -0.86% | 2,201,500 |
| 2025-08-22 | 655.00 | 670.39 | 642.52 | 662.66 | -5.03% | 6,368,800 |
| 2025-08-21 | 697.01 | 701.00 | 692.83 | 697.76 | -0.20% | 2,511,500 |
| 2025-08-20 | 703.98 | 705.10 | 695.69 | 699.15 | -0.27% | 2,096,200 |
| 2025-08-19 | 715.08 | 719.10 | 698.77 | 701.03 | -2.26% | 2,582,100 |
| 2025-08-18 | 717.10 | 721.54 | 714.85 | 717.21 | +0.07% | 1,628,800 |
| 2025-08-15 | 712.34 | 720.09 | 707.50 | 716.74 | +0.86% | 1,751,700 |
| 2025-08-14 | 711.99 | 715.98 | 706.12 | 710.64 | -0.15% | 1,241,000 |
| 2025-08-13 | 713.48 | 717.55 | 703.96 | 711.71 | -0.25% | 1,602,400 |
| 2025-08-12 | 707.14 | 714.47 | 699.06 | 713.48 | +1.05% | 2,146,000 |
| 2025-08-11 | 747.62 | 750.55 | 702.68 | 706.09 | -5.73% | 3,195,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+7.96%). Worst month: Feb (-3.91%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Intuit Inc's (INTU) latest close?
325.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is INTU's 52-week high and low?
786.28 high and 252.84 low over the trailing 52 weeks, as of 2026-08-07.
What is Intuit Inc's strongest and weakest month historically?
Historically, INTU's strongest calendar month has been Jul (average +7.96%) and its weakest Feb (average -3.91%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.