Intuit (INTU)

Historical Prices For Intuit (INTU)

Date Range:

2025-05-01 - 2025-08-01

Date	Open	High	Low	Close	Volume	Adjusted Close
7/31/2025	807.15	807.15	783.93	785.13	1,778,901	785.13
7/30/2025	804.87	813.70	800.96	807.39	1,606,128	807.39
7/29/2025	804.48	807.93	794.83	806.34	1,693,844	806.34
7/28/2025	785.03	800.50	783.00	798.73	1,933,288	798.73
7/25/2025	782.91	790.50	780.50	785.95	1,406,406	785.95
7/24/2025	778.00	784.17	775.27	781.21	1,379,985	781.21
7/23/2025	765.79	778.06	759.52	776.00	1,939,815	776.00
7/22/2025	767.45	771.12	760.29	766.78	1,027,543	766.78
7/21/2025	753.98	767.93	751.51	763.69	1,411,855	763.69
7/18/2025	763.23	763.23	750.84	752.63	1,509,369	752.63
7/17/2025	749.21	756.45	748.91	755.37	1,071,305	755.37
7/16/2025	751.80	751.80	742.39	750.72	1,263,216	750.72
7/15/2025	750.91	754.50	742.89	745.95	1,452,526	745.95
7/14/2025	749.59	758.86	747.50	752.75	1,115,086	752.75
7/11/2025	745.55	751.86	743.50	747.90	1,048,011	747.90
7/10/2025	768.43	769.98	745.13	747.90	1,783,769	747.90
7/09/2025	782.67	783.00	766.05	769.59	1,486,506	768.55
7/08/2025	784.57	784.62	775.84	781.48	1,437,692	780.42
7/07/2025	780.27	788.13	778.76	783.61	1,295,816	782.55
7/03/2025	777.57	784.54	776.69	780.64	822,974	779.59
7/02/2025	773.90	775.33	765.91	773.70	1,493,035	772.65
7/01/2025	788.70	790.60	765.81	779.61	1,923,812	778.56
6/30/2025	782.52	790.50	779.13	787.63	1,947,042	786.57
6/27/2025	771.16	787.22	771.16	776.57	2,051,784	775.52
6/26/2025	759.38	773.38	758.53	772.86	1,419,940	771.82
6/25/2025	758.06	759.62	751.06	757.86	1,531,109	756.84
6/24/2025	769.14	771.14	758.14	759.03	1,900,450	758.00
6/23/2025	759.67	765.00	754.40	762.55	1,223,392	761.52
6/20/2025	760.66	762.39	755.05	761.14	2,709,425	760.11
6/18/2025	762.37	765.59	750.38	754.83	2,223,564	753.81
6/17/2025	768.46	769.64	761.65	764.90	1,344,508	763.87
6/16/2025	761.82	769.92	757.57	768.08	1,428,663	767.04
6/13/2025	758.73	763.01	752.34	753.98	1,148,122	752.96
6/12/2025	763.35	770.77	763.35	766.21	1,299,934	765.17
6/11/2025	758.81	765.46	754.53	764.75	1,276,387	763.72
6/10/2025	762.36	766.19	754.11	762.10	1,422,442	761.07
6/09/2025	770.22	772.00	762.64	764.38	1,342,398	763.35
6/06/2025	770.14	771.86	764.26	771.58	1,475,469	770.54
6/05/2025	766.07	773.45	763.81	766.64	1,242,380	765.60
6/04/2025	762.33	768.06	762.00	766.81	1,280,903	765.77
6/03/2025	762.83	768.09	758.16	764.66	1,526,852	763.63
6/02/2025	750.55	765.08	748.34	764.99	1,870,103	763.96
5/30/2025	760.00	761.02	747.27	753.47	2,889,973	752.45
5/29/2025	759.50	759.50	746.81	757.22	1,589,706	756.20
5/28/2025	752.00	758.77	751.00	754.45	2,504,031	753.43
5/27/2025	724.51	751.96	722.45	751.96	4,079,921	750.94
5/23/2025	720.00	734.18	714.00	720.13	5,327,754	719.16
5/22/2025	662.51	670.56	659.00	666.07	2,294,851	665.17
5/21/2025	668.73	671.07	659.61	659.98	1,478,952	659.09
5/20/2025	665.38	671.50	663.23	671.16	1,048,147	670.25
5/19/2025	666.46	675.00	663.20	670.86	1,327,763	669.95
5/16/2025	672.81	672.81	662.19	670.28	1,555,210	669.37
5/15/2025	654.32	665.37	652.16	661.31	1,548,599	660.42
5/14/2025	656.00	660.47	652.11	652.83	1,948,088	651.95
5/13/2025	660.44	661.39	651.73	656.80	1,560,516	655.91
5/12/2025	665.00	670.60	654.92	662.30	1,842,039	661.40
5/09/2025	655.26	658.18	650.07	653.88	1,158,835	653.00
5/08/2025	643.53	662.49	641.31	656.08	2,059,783	655.19
5/07/2025	626.60	642.47	626.60	641.14	1,650,579	640.27
5/06/2025	625.50	633.91	622.94	626.55	905,298	625.70
5/05/2025	630.67	641.51	629.39	632.18	1,434,186	631.33
5/02/2025	633.46	636.81	627.55	631.68	1,367,397	630.83
5/01/2025	624.49	635.18	622.42	623.19	1,449,224	622.35