Intuit Inc. INTU
341.70 USD +1.53 (+0.45%)
Regular-session close
340.00 -1.70 -0.50%
After hours · Nov 13, 7:05 PM ET
340.35 Day range 345.95
255.07 52-week range 676.55
- YTD
- -48.42%
- 1 year
- -47.44%
INTU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 344.55 | 345.95 | 340.35 | 341.70 | +1.53 | +0.45% | 1,589,683 |
| Nov 12, 2026 | 343.92 | 345.50 | 337.44 | 340.17 | -2.47 | -0.72% | 1,707,100 |
| Nov 11, 2026 | 338.56 | 345.41 | 334.49 | 342.64 | +2.20 | +0.65% | 2,569,800 |
| Nov 10, 2026 | 336.60 | 340.66 | 333.72 | 340.44 | +2.21 | +0.65% | 2,515,900 |
| Nov 9, 2026 | 340.14 | 343.87 | 334.42 | 338.23 | -3.27 | -0.96% | 2,375,100 |
| Nov 6, 2026 | 345.69 | 348.54 | 334.90 | 341.50 | -13.34 | -3.76% | 3,615,500 |
| Nov 5, 2026 | 362.61 | 364.34 | 348.22 | 354.84 | -1.80 | -0.50% | 4,301,400 |
| Nov 4, 2026 | 354.25 | 366.47 | 351.59 | 356.64 | +11.92 | +3.46% | 3,409,000 |
| Nov 3, 2026 | 350.48 | 350.73 | 339.21 | 344.72 | -7.38 | -2.10% | 2,277,900 |
| Nov 2, 2026 | 340.25 | 356.56 | 336.93 | 352.10 | +11.01 | +3.23% | 3,539,000 |
| Oct 30, 2026 | 339.77 | 344.53 | 333.00 | 341.09 | +9.90 | +2.99% | 3,992,100 |
| Oct 29, 2026 | 320.97 | 332.86 | 319.02 | 331.19 | +3.00 | +0.91% | 2,621,200 |
| Oct 28, 2026 | 324.20 | 333.25 | 324.18 | 328.19 | -0.26 | -0.08% | 2,022,800 |
| Oct 27, 2026 | 336.00 | 340.16 | 325.15 | 328.45 | -11.44 | -3.37% | 2,246,800 |
| Oct 26, 2026 | 343.39 | 345.93 | 333.49 | 339.89 | -3.50 | -1.02% | 2,671,600 |
| Oct 23, 2026 | 351.42 | 356.11 | 342.80 | 343.39 | -11.51 | -3.24% | 2,533,600 |
| Oct 22, 2026 | 340.45 | 358.03 | 337.44 | 354.90 | +19.29 | +5.75% | 4,815,200 |
| Oct 21, 2026 | 335.00 | 336.26 | 331.57 | 335.61 | +0.32 | +0.10% | 1,806,200 |
| Oct 20, 2026 | 331.60 | 341.79 | 330.99 | 335.29 | +9.67 | +2.97% | 2,539,800 |
| Oct 19, 2026 | 322.85 | 327.19 | 317.93 | 325.62 | +0.47 | +0.14% | 2,555,800 |
| Oct 16, 2026 | 334.68 | 336.26 | 320.86 | 325.15 | -5.02 | -1.52% | 3,526,300 |
| Oct 15, 2026 | 314.37 | 332.27 | 314.00 | 330.17 | +19.73 | +6.36% | 4,497,000 |
| Oct 14, 2026 | 301.60 | 311.66 | 298.83 | 310.44 | +8.99 | +2.98% | 2,923,100 |
| Oct 13, 2026 | 307.57 | 312.00 | 300.80 | 301.45 | -4.54 | -1.48% | 3,663,200 |
| Oct 12, 2026 | 307.75 | 314.95 | 304.44 | 305.99 | +3.24 | +1.07% | 3,940,200 |
| Oct 9, 2026 | 305.05 | 309.76 | 300.10 | 302.75 | -1.13 | -0.37% | 2,602,000 |
| Oct 8, 2026 | 296.76 | 304.00 | 291.94 | 303.88 | +6.64 | +2.23% | 5,627,500 |
| Oct 7, 2026 | 290.75 | 298.83 | 290.70 | 297.24 | +7.43 | +2.56% | 3,520,000 |
| Oct 6, 2026 | 287.00 | 291.26 | 284.87 | 289.81 | +5.13 | +1.80% | 3,496,000 |
| Oct 5, 2026 | 281.51 | 291.19 | 280.84 | 284.68 | +3.60 | +1.28% | 2,949,100 |
| Oct 2, 2026 | 283.79 | 284.20 | 277.38 | 281.08 | -1.70 | -0.60% | 2,739,500 |
| Oct 1, 2026 | 284.75 | 291.53 | 277.31 | 282.78 | +7.07 | +2.56% | 4,646,200 |
| Sep 30, 2026 | 269.05 | 277.38 | 267.95 | 275.71 | +7.68 | +2.87% | 3,655,600 |
| Sep 29, 2026 | 269.40 | 270.61 | 262.50 | 268.03 | -1.37 | -0.51% | 3,708,400 |
| Sep 28, 2026 | 270.15 | 272.14 | 262.32 | 269.40 | -6.39 | -2.32% | 3,819,800 |
| Sep 25, 2026 | 275.52 | 277.39 | 271.43 | 275.79 | -1.34 | -0.48% | 3,398,400 |
| Sep 24, 2026 | 289.56 | 291.80 | 276.78 | 277.13 | -9.67 | -3.37% | 4,564,700 |
| Sep 23, 2026 | 291.71 | 294.20 | 286.20 | 286.80 | -5.55 | -1.90% | 3,418,600 |
| Sep 22, 2026 | 310.74 | 310.74 | 288.25 | 292.35 | -11.77 | -3.87% | 4,812,900 |
| Sep 21, 2026 | 301.53 | 304.81 | 295.11 | 304.12 | +0.93 | +0.31% | 2,946,900 |
| Sep 18, 2026 | 312.91 | 313.38 | 300.67 | 303.19 | -9.94 | -3.17% | 7,694,400 |
| Sep 17, 2026 | 319.17 | 323.86 | 312.58 | 313.13 | -5.00 | -1.57% | 4,121,200 |
| Sep 16, 2026 | 322.21 | 323.95 | 316.75 | 318.13 | -11.14 | -3.38% | 2,496,500 |
| Sep 15, 2026 | 334.45 | 338.97 | 328.66 | 329.27 | -9.88 | -2.91% | 2,906,500 |
| Sep 14, 2026 | 332.02 | 342.31 | 329.88 | 339.15 | +17.58 | +5.47% | 3,631,900 |
| Sep 11, 2026 | 313.02 | 323.09 | 312.77 | 321.57 | +8.80 | +2.81% | 2,305,500 |
| Sep 10, 2026 | 314.03 | 317.39 | 309.80 | 312.77 | -1.17 | -0.37% | 2,715,100 |
| Sep 9, 2026 | 319.07 | 321.31 | 312.80 | 313.94 | -4.99 | -1.56% | 2,417,100 |
| Sep 8, 2026 | 326.09 | 327.00 | 313.05 | 318.93 | -13.77 | -4.14% | 4,468,900 |
| Sep 4, 2026 | 341.36 | 346.00 | 330.12 | 332.70 | -11.60 | -3.37% | 3,538,800 |
| Sep 3, 2026 | 351.93 | 363.70 | 340.82 | 344.30 | +1.36 | +0.40% | 3,695,700 |
| Sep 2, 2026 | 346.31 | 348.40 | 339.32 | 342.94 | -1.99 | -0.58% | 3,134,000 |
| Sep 1, 2026 | 353.10 | 357.21 | 343.00 | 344.93 | -14.37 | -4.00% | 2,672,500 |
| Aug 31, 2026 | 356.05 | 365.77 | 355.07 | 359.30 | +1.24 | +0.35% | 3,082,600 |
| Aug 28, 2026 | 347.82 | 358.43 | 345.25 | 358.06 | +10.06 | +2.89% | 4,120,100 |
| Aug 27, 2026 | 353.54 | 355.50 | 335.00 | 348.00 | +2.12 | +0.61% | 4,748,400 |
| Aug 26, 2026 | 323.47 | 351.39 | 322.57 | 345.88 | -11.58 | -3.24% | 11,443,000 |
| Aug 25, 2026 | 364.35 | 367.85 | 356.02 | 357.46 | -12.46 | -3.37% | 7,200,900 |
| Aug 24, 2026 | 366.47 | 372.98 | 365.01 | 369.92 | +2.92 | +0.80% | 3,138,900 |
| Aug 21, 2026 | 364.94 | 371.70 | 360.07 | 367.00 | +5.13 | +1.42% | 3,448,600 |
| Aug 20, 2026 | 363.09 | 366.63 | 358.39 | 361.87 | -0.60 | -0.17% | 3,288,900 |
| Aug 19, 2026 | 349.32 | 365.38 | 349.32 | 362.47 | +12.06 | +3.44% | 4,018,300 |
| Aug 18, 2026 | 348.01 | 355.86 | 343.00 | 350.41 | +14.81 | +4.41% | 3,894,100 |
| Aug 17, 2026 | 339.08 | 344.58 | 332.10 | 335.60 | -10.06 | -2.91% | 3,531,600 |
| Aug 14, 2026 | 362.00 | 362.00 | 344.95 | 345.66 | -12.63 | -3.53% | 3,226,900 |
65 days, newest first. Daily bars as drawn on the INTU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.