INTU: Intuit Inc.

As of Wednesday, October 22nd, 2025

$ 675.04

-- 0 0%

Open: 675.04
High: 675.04
Low: 675.04
Volume: N/A
Previous Close on Tuesday, October 21st, 2025

$ 675.04

+10.27 +1.54%

Open: 665.67
High: 676.88
Low: 661.00
Volume: 1,025,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 665.67 676.88 661.00 675.04 1,025,373 +10.27 +1.54
2025-10-20 663.28 668.86 658.49 664.77 1,183,271 +3.38 +0.51
2025-10-17 647.57 662.27 646.84 661.39 1,808,186 +14.40 +2.23
2025-10-16 659.21 659.40 642.74 646.99 1,246,630 -5.70 -0.87
2025-10-15 657.10 657.42 647.76 652.69 1,511,953 -4.47 -0.68
2025-10-14 645.82 660.71 644.45 657.16 1,242,231 +1.48 +0.23
2025-10-13 643.20 656.47 642.64 655.68 1,331,301 +13.89 +2.16
2025-10-10 645.40 653.18 641.23 641.79 2,717,444 -3.13 -0.49
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 676.88
On 2025-10-21		 642.74
On 2025-10-16		 17.88 2.72 657.42
On 2025-10-15		 657.42
On 2025-10-15		 0.00 660.18
10D 676.88
On 2025-10-21		 641.23
On 2025-10-10		 17.05 2.59 664.00
On 2025-10-08		 641.23
On 2025-10-10		 -3.43 655.82
20D 703.96
On 2025-09-29		 641.23
On 2025-10-10		 -24.14 -3.45 703.96
On 2025-09-29		 641.23
On 2025-10-10		 -8.91 669.55
WTD 676.88
On 2025-10-21		 658.49
On 2025-10-20		 13.65 2.06 668.86
On 2025-10-20		 668.86
On 2025-10-20		 0.00 669.91
MTD 688.37
On 2025-10-03		 641.23
On 2025-10-10		 -7.87 -1.15 688.37
On 2025-10-03		 641.23
On 2025-10-10		 -6.85 661.84
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.89 -8.75 -2.85 3,251,110
KO

The Coca-Cola Company

71.01 -0.22 -0.30 12,526,528
PFE

Pfizer Inc.

24.70 -0.16 -0.62 35,101,264
VZ

Verizon Communications Inc.

39.92 -0.39 -0.96 22,742,942
VIX

CBOE Volatility Index

19.22 +1.35 +7.55
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,581.77 -342.97 -0.73 326,575,573
DJTA

Dow Jones Transportation Average

15,806.97 -130.68 -0.82 85,619,520
SPX

S&P 500 Index

6,688.99 -46.36 -0.69
OEX

S&P 100 Index

3,340.12 -24.70 -0.73
NDX

NASDAQ 100 Index

24,819.17 -307.96 -1.23
NYA

NYSE Composite Index

21,501.68 -69.48 -0.32
XAX

NYSE AMEX Composite Index

6,914.49 +31.26 +0.45
RUI

RUSSELL 1000 Index

3,654.16 -27.71 -0.75
RUT

Russell 2000 Index

2,444.78 -42.91 -1.72
RUA

Russell 3000 Index

3,801.98 -30.48 -0.80
VIX

CBOE Volatility Index

19.22 +1.35 +7.55
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 +0.36 +1.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 +0.49 +2.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.67 +0.68 +3.40
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,540.39 -145.33 -1.24
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

675.04 0.00 0.00