INTU: Intuit Inc.

As of Friday, December 12th, 2025

$ 670.93

-5.09 -0.75%

Open: 679.40
High: 681.20
Low: 666.87
Volume: 1,912,793
Previous Close on Thursday, December 11th, 2025

$ 676.01

+13.58 +2.05%

Open: 659.43
High: 678.33
Low: 657.92
Volume: 2,748,717

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 679.40 681.20 666.87 670.93 1,912,793 -5.09 -0.75
2025-12-11 659.43 678.33 657.92 676.01 2,748,717 +13.58 +2.05
2025-12-10 653.95 669.43 652.75 662.43 1,595,672 +6.68 +1.02
2025-12-09 653.42 660.77 650.47 655.75 1,386,515 -0.49 -0.07
2025-12-08 671.04 671.78 653.74 656.24 1,873,124 -17.39 -2.58
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
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 681.20
On 2025-12-12		 650.47
On 2025-12-09		 -2.71 -0.40 671.78
On 2025-12-08		 650.47
On 2025-12-09		 -3.17 664.27
10D 681.20
On 2025-12-12		 623.99
On 2025-12-02		 36.85 5.81 676.60
On 2025-12-05		 650.47
On 2025-12-09		 -3.86 657.30
20D 682.27
On 2025-11-21		 619.82
On 2025-11-26		 20.82 3.20 682.27
On 2025-11-21		 619.82
On 2025-11-26		 -9.15 652.34
WTD 681.20
On 2025-12-12		 650.47
On 2025-12-09		 -2.71 -0.40 671.78
On 2025-12-08		 650.47
On 2025-12-09		 -3.17 664.27
MTD 681.20
On 2025-12-12		 623.99
On 2025-12-02		 36.85 5.81 676.60
On 2025-12-05		 650.47
On 2025-12-09		 -3.86 657.30
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CALX

Calix Inc.

53.72 -2.45 -4.36 1,265,670
FIVE

Five Below Inc.

183.41 +2.00 +1.10 1,074,649
CBSH

Commerce Bancshares Inc.

53.74 +0.27 +0.50 966,068
TXT

Textron Inc

87.17 +0.32 +0.37 2,011,364
INTU

Intuit Inc.

670.93 -5.09 -0.75 1,912,793