INTU: Intuit Inc.

As of Monday, June 30th, 2025

$ 787.63

+11.06 +1.42%

Open: 782.52
High: 790.50
Low: 779.13
Volume: 1,946,508
Previous Close on Friday, June 27th, 2025

$ 776.57

+3.71 +0.48%

Open: 771.16
High: 787.22
Low: 771.16
Volume: 2,051,713

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 782.52 790.50 779.13 787.63 1,946,176 +11.06 +1.42
2025-06-27 771.16 787.22 771.16 776.57 2,051,713 +3.71 +0.48
2025-06-26 759.38 773.38 758.53 772.86 1,414,900 +15.00 +1.98
2025-06-25 758.06 759.62 751.06 757.86 1,531,054 -1.17 -0.15
2025-06-24 769.14 771.14 758.14 759.03 1,900,220 -3.52 -0.46
2025-06-23 759.67 765.00 754.40 762.55 1,217,782 +1.41 +0.19
2025-06-20 760.66 762.39 755.05 761.14 2,707,020 +6.31 +0.84
2025-06-18 762.37 765.59 750.38 754.83 2,221,428 -10.07 -1.32
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 790.50
On 2025-06-30		 751.06
On 2025-06-25		 25.08 3.29 771.14
On 2025-06-24		 751.06
On 2025-06-25		 -2.60 770.79
10D 790.50
On 2025-06-30		 750.38
On 2025-06-18		 33.65 4.46 771.14
On 2025-06-24		 751.06
On 2025-06-25		 -2.60 766.55
20D 790.50
On 2025-06-30		 748.34
On 2025-06-02		 34.16 4.53 773.45
On 2025-06-05		 750.38
On 2025-06-18		 -2.98 765.58
WTD 790.50
On 2025-06-30		 779.13
On 2025-06-30		 11.06 1.42 -- -- -- 787.63
MTD 790.50
On 2025-06-30		 748.34
On 2025-06-02		 34.16 4.53 773.45
On 2025-06-05		 750.38
On 2025-06-18		 -2.98 765.58
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

787.63 +11.06 +1.42 1,946,508