INTU: Intuit Inc.

As of Thursday, October 9th, 2025

$ 644.92

-12.88 -1.96%

Open: 655.00
High: 658.00
Low: 643.16
Volume: 1,696,484
Previous Close on Wednesday, October 8th, 2025

$ 657.80

-0.19 -0.03%

Open: 659.57
High: 664.00
Low: 655.23
Volume: 1,695,331

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 655.00 658.00 643.16 644.92 1,696,484 -12.88 -1.96
2025-10-08 659.57 664.00 655.23 657.80 1,695,331 -0.19 -0.03
2025-10-07 670.92 671.73 654.34 657.99 1,592,139 -12.10 -1.81
2025-10-06 667.02 676.17 658.33 670.09 2,517,265 -9.85 -1.45
2025-10-03 677.06 688.37 677.06 679.94 1,293,813 -1.92 -0.28
2025-10-02 676.77 682.95 668.36 681.86 2,158,010 +2.36 +0.35
2025-10-01 679.84 686.19 674.08 679.50 2,090,613 -3.41 -0.50
2025-09-30 697.02 702.12 680.12 682.91 2,241,313 -11.78 -1.70
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 688.37
On 2025-10-03		 643.16
On 2025-10-09		 -36.94 -5.42 688.37
On 2025-10-03		 643.16
On 2025-10-09		 -6.57 662.15
10D 703.96
On 2025-09-29		 643.16
On 2025-10-09		 -47.76 -6.89 703.96
On 2025-09-29		 643.16
On 2025-10-09		 -8.64 674.80
20D 705.08
On 2025-09-22		 640.26
On 2025-09-15		 -15.60 -2.36 705.08
On 2025-09-22		 643.16
On 2025-10-09		 -8.78 675.55
WTD 676.17
On 2025-10-06		 643.16
On 2025-10-09		 -35.02 -5.15 676.17
On 2025-10-06		 643.16
On 2025-10-09		 -4.88 657.70
MTD 688.37
On 2025-10-03		 643.16
On 2025-10-09		 -37.99 -5.56 688.37
On 2025-10-03		 643.16
On 2025-10-09		 -6.57 667.44
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
CBSH

Commerce Bancshares Inc.

58.54 -0.25 -0.43 652,037
CLBT

Cellebrite DI Ltd. Ordinary Shares

19.05 +0.06 +0.32 794,588
DAL

Delta Air Lines Inc.

59.57 +2.45 +4.29 29,028,782
RCL

Royal Caribbean Cruises Ltd.

306.99 -1.32 -0.43 1,383,641
INTU

Intuit Inc.

644.92 -12.88 -1.96 1,696,484