INTU: Intuit Inc.

As of Friday, December 5th, 2025

$ 673.63

+10.55 +1.59%

Open: 664.48
High: 676.60
Low: 663.54
Volume: 2,344,239
Previous Close on Thursday, December 4th, 2025

$ 663.08

+15.40 +2.38%

Open: 648.59
High: 665.32
Low: 647.51
Volume: 2,162,411

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 664.48 676.60 663.54 673.63 2,344,239 +10.55 +1.59
2025-12-04 648.59 665.32 647.51 663.08 2,162,411 +15.40 +2.38
2025-12-03 630.86 648.10 629.90 647.68 1,749,217 +12.05 +1.90
2025-12-02 632.39 635.74 623.99 635.63 1,536,964 +4.01 +0.63
2025-12-01 629.32 635.90 627.14 631.62 1,863,172 -2.46 -0.39
2025-11-28 629.13 634.92 626.50 634.08 847,867 +4.95 +0.79
2025-11-26 647.43 651.88 619.82 629.13 2,273,692 -18.94 -2.92
2025-11-25 651.95 658.47 640.34 648.07 1,794,795 -5.16 -0.79
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 676.60
On 2025-12-05		 623.99
On 2025-12-02		 39.55 6.24 635.90
On 2025-12-01		 623.99
On 2025-12-02		 -1.87 650.33
10D 682.27
On 2025-11-21		 619.82
On 2025-11-26		 36.19 5.68 682.27
On 2025-11-21		 619.82
On 2025-11-26		 -9.15 647.93
20D 682.27
On 2025-11-21		 619.82
On 2025-11-26		 19.99 3.06 682.27
On 2025-11-21		 619.82
On 2025-11-26		 -9.15 649.57
WTD 676.60
On 2025-12-05		 623.99
On 2025-12-02		 39.55 6.24 635.90
On 2025-12-01		 623.99
On 2025-12-02		 -1.87 650.33
MTD 676.60
On 2025-12-05		 623.99
On 2025-12-02		 39.55 6.24 635.90
On 2025-12-01		 623.99
On 2025-12-02		 -1.87 650.33
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

673.63 +10.55 +1.59 2,344,239