Get early access! Join the Twelve Data AI Assistant waitlist now.

INTU

707.76 USD
1.67
0.24%
Last update Aug 12, 2:58 PM EDT
Main market
Day range
699.05
710.19
Previous close
706.090027
Open
707.8
Access this stock data via API
Subscribe
Intuit Inc.
707.76
1.67
0.24%

Historical data

Prices

Date Open High Low Close % Change Volume
Aug 12, 2025 707.80 710.19 699.05 707.76 -0.01% 127812
Aug 11, 2025 747.62 750.55 702.68 706.09 -5.55% 3194800
Aug 08, 2025 760.50 762.48 747.25 749 -1.51% 1670200
Aug 07, 2025 783.48 786.28 752.04 761.61 -2.79% 1435900
Aug 06, 2025 773.87 779.67 765.68 779.47 0.72% 1154700
Aug 05, 2025 785.42 794.09 767.92 769.27 -2.06% 1257800
Aug 04, 2025 784.18 790.54 781.31 784.87 0.09% 1484400
Aug 01, 2025 786.14 787.37 772.35 776.15 -1.27% 1490100
Jul 31, 2025 807.15 807.15 783.94 785.13 -2.73% 1779100
Jul 30, 2025 804.87 813.70 800.96 807.39 0.31% 1606400
Jul 29, 2025 804.48 807.93 794.83 806.34 0.23% 1693800
Jul 28, 2025 785.03 800.50 783 798.73 1.75% 1933200
Jul 25, 2025 782.91 790.50 780.50 785.95 0.39% 1406400
Jul 24, 2025 778 784.17 775.28 781.21 0.41% 1379900
Jul 23, 2025 765.79 778.06 759.53 776 1.33% 1939600
Jul 22, 2025 767.45 771.12 760.30 766.78 -0.09% 1027400
Jul 21, 2025 753.99 767.93 751.51 763.69 1.29% 1411800
Jul 18, 2025 763.23 763.23 750.84 752.63 -1.39% 1509400
Jul 17, 2025 749.21 756.45 748.91 755.37 0.82% 1071300
Jul 16, 2025 751.80 751.80 742.39 750.72 -0.14% 1263100
Jul 15, 2025 750.91 754.50 742.89 745.95 -0.66% 1452400
Jul 14, 2025 749.59 758.86 747.50 752.75 0.42% 1114900
Main market

Exchange is currently active.
Closing in 1 hour

14:59
00:00
09:30
16:00
23:59

Trading Hours (Monday - Friday):

Pre-market
04:00 - 09:30
Main market
09:30 - 16:00
Post-market
16:00 - 20:00
All times are displayed in the America/New_York timezone (EDT, UTC-04:00).