INTU: Intuit Inc.

As of Wednesday, November 12th, 2025

$ 659.30

+4.98 +0.76%

Open: 655.49
High: 661.51
Low: 651.72
Volume: 1,553,319
Previous Close on Tuesday, November 11th, 2025

$ 654.32

+1.05 +0.16%

Open: 653.02
High: 657.48
Low: 648.80
Volume: 1,148,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-12 655.49 661.51 651.72 659.30 1,553,313 +4.98 +0.76
2025-11-11 653.02 657.48 648.80 654.32 1,148,425 +1.05 +0.16
2025-11-10 649.54 654.29 645.42 653.27 1,508,949 +4.42 +0.68
2025-11-07 653.75 654.61 633.47 648.85 1,697,090 -4.79 -0.73
2025-11-06 649.00 659.36 640.57 653.64 1,842,486 -1.69 -0.26
2025-11-05 656.85 662.59 653.72 655.33 1,467,068 -5.09 -0.77
2025-11-04 676.19 676.19 653.54 660.42 1,539,375 -15.77 -2.33
2025-11-03 669.27 677.12 660.57 676.19 1,263,068 +8.64 +1.29
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 661.51
On 2025-11-12		 633.47
On 2025-11-07		 3.97 0.61 659.36
On 2025-11-06		 633.47
On 2025-11-07		 -3.93 653.88
10D 677.12
On 2025-11-03		 633.47
On 2025-11-07		 3.26 0.50 677.12
On 2025-11-03		 633.47
On 2025-11-07		 -6.45 658.51
20D 689.17
On 2025-10-27		 633.47
On 2025-11-07		 6.61 1.01 689.17
On 2025-10-27		 633.47
On 2025-11-07		 -8.08 664.16
WTD 661.51
On 2025-11-12		 645.42
On 2025-11-10		 10.45 1.61 654.29
On 2025-11-10		 654.29
On 2025-11-10		 0.00 655.63
MTD 677.12
On 2025-11-03		 633.47
On 2025-11-07		 -8.25 -1.24 677.12
On 2025-11-03		 633.47
On 2025-11-07		 -6.45 657.67
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WELL

Welltower Inc.

191.64 -0.67 -0.35 3,879,396
FIS

Fidelity National Information Services Inc.

66.23 -0.15 -0.23 3,249,109
INTU

Intuit Inc.

659.30 +4.98 +0.76 1,553,319