Intuit (INTU)

Historical Prices For Intuit (INTU)

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	614.09	629.30	610.22	627.47	1,314,506	627.47
4/29/2025	618.68	624.19	616.08	623.15	843,432	623.15
4/28/2025	623.32	628.60	614.57	618.23	1,357,278	618.23
4/25/2025	616.06	625.21	612.98	624.12	1,540,650	624.12
4/24/2025	598.83	617.10	596.67	614.83	1,600,734	614.83
4/23/2025	597.00	608.73	593.81	596.05	1,744,904	596.05
4/22/2025	574.18	584.84	571.47	583.56	1,467,063	583.56
4/21/2025	578.43	581.37	559.10	568.84	1,502,663	568.84
4/17/2025	592.00	593.91	584.83	585.38	1,642,865	585.38
4/16/2025	587.65	598.07	581.08	588.08	1,985,443	588.08
4/15/2025	598.97	600.56	591.35	594.08	1,178,074	594.08
4/14/2025	600.00	600.00	585.82	593.55	1,227,399	593.55
4/11/2025	573.29	588.46	569.47	587.04	1,479,892	587.04
4/10/2025	583.08	585.97	558.65	577.47	2,288,479	577.47
4/09/2025	541.54	598.55	539.12	596.48	2,883,605	595.44
4/08/2025	564.63	568.61	537.55	544.07	2,763,701	543.12
4/07/2025	548.01	569.17	532.64	556.24	2,834,532	555.27
4/04/2025	588.10	594.21	560.94	561.53	3,335,232	560.55
4/03/2025	604.00	616.42	598.20	598.53	2,833,748	597.49
4/02/2025	605.06	625.00	604.96	620.91	1,604,323	619.83
4/01/2025	610.87	617.12	606.15	613.78	1,826,549	612.71
3/31/2025	600.34	618.00	593.73	613.99	3,071,573	612.92
3/28/2025	611.57	613.78	595.55	598.92	1,574,985	597.88
3/27/2025	615.49	620.61	612.31	615.30	1,206,166	614.23
3/26/2025	618.78	620.27	613.07	614.86	1,715,755	613.79
3/25/2025	611.52	620.93	605.22	618.72	1,126,604	617.64
3/24/2025	610.00	614.28	605.28	613.09	1,709,637	612.02
3/21/2025	592.99	605.25	590.02	604.04	2,391,434	602.99
3/20/2025	599.11	605.58	596.09	600.42	1,088,541	599.37
3/19/2025	605.78	609.03	597.50	602.80	1,247,805	601.75
3/18/2025	598.90	601.56	591.80	599.03	1,230,352	597.99
3/17/2025	595.42	605.33	591.92	602.11	1,559,069	601.06
3/14/2025	589.22	601.54	586.83	598.80	2,063,206	597.76
3/13/2025	586.08	586.18	563.72	581.32	2,269,234	580.31
3/12/2025	589.01	597.27	585.59	591.14	1,874,648	590.11
3/11/2025	579.78	595.11	577.38	586.71	1,909,422	585.69
3/10/2025	603.89	606.35	575.44	579.78	2,375,538	578.77
3/07/2025	605.86	614.63	594.53	609.61	1,689,793	608.55
3/06/2025	613.02	619.85	602.12	606.37	1,680,851	605.31
3/05/2025	608.92	618.40	601.21	617.51	1,615,181	616.43
3/04/2025	604.28	608.90	587.28	598.07	2,308,217	597.03
3/03/2025	617.86	620.81	599.40	601.09	1,597,448	600.04
2/28/2025	600.92	614.85	598.37	613.84	2,444,619	612.77
2/27/2025	625.00	627.99	599.63	600.42	2,450,418	599.37
2/26/2025	635.50	638.99	615.44	625.51	4,673,479	624.42
2/25/2025	567.31	571.42	553.24	555.63	3,010,470	554.66
2/24/2025	565.96	572.75	563.30	567.24	2,039,530	566.25
2/21/2025	580.55	582.15	561.25	565.47	2,006,640	564.48
2/20/2025	583.02	586.10	573.39	579.08	2,703,293	578.07
2/19/2025	578.74	582.88	575.59	582.19	2,105,038	581.17
2/18/2025	589.86	590.04	576.06	579.94	2,053,899	578.93
2/14/2025	584.69	591.39	580.09	587.38	1,349,110	586.36
2/13/2025	580.56	592.00	579.00	583.90	1,609,941	582.88
2/12/2025	578.07	580.97	568.71	576.54	1,737,827	575.53
2/11/2025	581.09	591.98	581.09	585.88	1,856,779	584.86
2/10/2025	575.00	588.80	575.00	586.84	1,571,324	585.82
2/07/2025	590.59	596.18	577.22	578.85	1,430,968	577.84
2/06/2025	588.26	595.15	585.80	590.20	1,533,885	589.17
2/05/2025	593.42	593.59	580.10	588.26	2,134,367	587.23
2/04/2025	596.34	608.48	590.12	591.72	1,736,911	590.69
2/03/2025	600.40	601.83	585.01	600.76	2,241,682	599.71