5 DAY PERFORMANCE
+48.89%
1 MONTH PERFORMANCE
+29.07%
3 MONTH PERFORMANCE
+77.40%
6 MONTH PERFORMANCE
+3.98%
YEAR-TO-DATE PERFORMANCE
-28.49%
1 YEAR PERFORMANCE
-31.14%
Intuit Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $312.91 | $303.19 (-3.11%) | $313.38 | $300.67 | 7.69 M | $82.47 B |
| 09/17/2026 | $319.17 | $313.13 (-1.89%) | $323.86 | $312.58 | 4.12 M | $85.17 B |
| 09/16/2026 | $322.21 | $318.13 (-1.27%) | $323.95 | $316.75 | 2.50 M | $86.53 B |
| 09/15/2026 | $334.45 | $329.27 (-1.55%) | $338.97 | $328.66 | 2.91 M | $89.56 B |
| 09/14/2026 | $332.02 | $339.15 (2.15%) | $342.31 | $329.88 | 3.63 M | $92.25 B |
| 09/11/2026 | $313.02 | $321.57 (2.73%) | $323.09 | $312.77 | 2.31 M | $87.47 B |
| 09/10/2026 | $314.03 | $312.77 (-0.4%) | $317.39 | $309.80 | 2.72 M | $85.07 B |
| 09/09/2026 | $319.07 | $313.94 (-1.61%) | $321.31 | $312.80 | 2.42 M | $85.39 B |
| 09/08/2026 | $326.08 | $318.93 (-2.19%) | $327.00 | $313.05 | 4.47 M | $86.75 B |
| 09/04/2026 | $341.36 | $332.70 (-2.54%) | $346.00 | $330.12 | 3.54 M | $90.49 B |
| 09/03/2026 | $351.93 | $344.30 (-2.17%) | $363.70 | $340.82 | 3.70 M | $93.65 B |
| 09/02/2026 | $346.31 | $342.94 (-0.97%) | $348.40 | $339.32 | 3.14 M | $93.28 B |
| 09/01/2026 | $353.10 | $344.93 (-2.31%) | $357.21 | $343.00 | 2.67 M | $93.82 B |
| 08/31/2026 | $356.05 | $359.30 (0.91%) | $365.77 | $355.07 | 3.08 M | $97.73 B |
| 08/28/2026 | $347.82 | $358.06 (2.94%) | $358.43 | $345.25 | 4.12 M | $97.39 B |
| 08/27/2026 | $353.54 | $348.00 (-1.57%) | $355.50 | $335.00 | 4.75 M | $94.66 B |
| 08/26/2026 | $323.46 | $345.88 (6.93%) | $351.39 | $322.57 | 11.45 M | $94.08 B |
| 08/25/2026 | $364.35 | $357.46 (-1.89%) | $367.85 | $356.02 | 7.20 M | $97.23 B |
| 08/24/2026 | $366.47 | $369.92 (0.94%) | $372.98 | $365.01 | 3.14 M | $100.62 B |
| 08/21/2026 | $364.94 | $367.00 (0.56%) | $371.70 | $360.07 | 3.45 M | $101.29 B |
| 08/20/2026 | $363.09 | $361.87 (-0.34%) | $366.63 | $358.39 | 3.29 M | $99.88 B |
| 08/19/2026 | $349.32 | $362.47 (3.76%) | $365.38 | $349.32 | 4.02 M | $100.04 B |
| 08/18/2026 | $348.01 | $350.41 (0.69%) | $355.86 | $343.00 | 3.89 M | $96.71 B |
| 08/17/2026 | $339.08 | $335.60 (-1.03%) | $344.58 | $332.10 | 3.53 M | $92.63 B |
| 08/14/2026 | $362.00 | $345.66 (-4.51%) | $362.00 | $344.95 | 3.23 M | $95.40 B |
| 08/13/2026 | $336.95 | $358.29 (6.33%) | $361.10 | $336.78 | 4.61 M | $98.89 B |
| 08/12/2026 | $331.79 | $334.71 (0.88%) | $336.98 | $328.60 | 2.55 M | $92.38 B |
| 08/11/2026 | $332.27 | $336.44 (1.26%) | $338.09 | $330.18 | 2.89 M | $92.86 B |
| 08/10/2026 | $322.82 | $334.43 (3.6%) | $334.50 | $321.66 | 2.70 M | $92.30 B |
| 08/07/2026 | $327.00 | $325.25 (-0.54%) | $336.30 | $324.64 | 2.98 M | $89.77 B |
| 08/06/2026 | $319.70 | $321.91 (0.69%) | $322.65 | $316.05 | 2.96 M | $88.85 B |
| 08/05/2026 | $327.31 | $327.94 (0.19%) | $328.79 | $320.44 | 3.65 M | $90.51 B |
| 08/04/2026 | $311.19 | $323.60 (3.99%) | $324.37 | $309.05 | 3.49 M | $89.31 B |
| 08/03/2026 | $324.35 | $318.39 (-1.84%) | $331.15 | $317.77 | 4.04 M | $87.88 B |
| 07/31/2026 | $310.43 | $316.07 (1.82%) | $317.53 | $306.81 | 3.12 M | $87.24 B |
| 07/30/2026 | $317.00 | $315.50 (-0.47%) | $318.99 | $303.80 | 4.69 M | $87.08 B |
| 07/29/2026 | $313.46 | $333.13 (6.28%) | $336.94 | $313.46 | 5.99 M | $91.94 B |
| 07/28/2026 | $305.73 | $312.99 (2.37%) | $319.99 | $305.73 | 5.77 M | $86.39 B |
| 07/27/2026 | $304.96 | $303.91 (-0.34%) | $310.12 | $299.63 | 3.83 M | $83.88 B |
| 07/24/2026 | $286.64 | $296.33 (3.38%) | $296.70 | $286.30 | 3.46 M | $81.79 B |
| 07/23/2026 | $289.10 | $281.53 (-2.62%) | $289.89 | $278.94 | 2.49 M | $77.70 B |
| 07/22/2026 | $294.55 | $284.47 (-3.42%) | $296.44 | $284.00 | 3.01 M | $78.51 B |
| 07/21/2026 | $280.06 | $289.92 (3.52%) | $295.38 | $278.96 | 3.18 M | $80.02 B |
| 07/20/2026 | $284.51 | $293.82 (3.27%) | $295.41 | $279.44 | 4.58 M | $81.09 B |
| 07/17/2026 | $295.10 | $291.09 (-1.36%) | $302.07 | $290.01 | 3.63 M | $80.34 B |
| 07/16/2026 | $286.00 | $294.79 (3.07%) | $298.45 | $277.57 | 5.04 M | $81.36 B |
| 07/15/2026 | $287.60 | $279.70 (-2.75%) | $289.50 | $278.73 | 3.39 M | $77.20 B |
| 07/14/2026 | $273.48 | $282.43 (3.27%) | $287.62 | $271.70 | 5.30 M | $77.95 B |
| 07/13/2026 | $278.70 | $289.76 (3.97%) | $296.00 | $278.70 | 6.56 M | $79.97 B |
| 07/10/2026 | $278.17 | $274.96 (-1.15%) | $280.35 | $272.35 | 2.57 M | $75.89 B |
| 07/09/2026 | $260.63 | $273.38 (4.89%) | $273.86 | $259.37 | 4.01 M | $75.45 B |
| 07/08/2026 | $279.17 | $272.10 (-2.53%) | $279.17 | $269.06 | 4.29 M | $75.10 B |
| 07/07/2026 | $280.53 | $281.17 (0.23%) | $283.79 | $274.36 | 4.82 M | $77.60 B |
| 07/06/2026 | $271.92 | $272.14 (0.08%) | $274.96 | $263.66 | 5.54 M | $75.11 B |
| 07/02/2026 | $269.25 | $275.35 (2.27%) | $277.31 | $268.95 | 5.05 M | $76.00 B |
| 07/01/2026 | $270.14 | $267.08 (-1.13%) | $276.15 | $266.44 | 4.81 M | $73.71 B |
| 06/30/2026 | $263.46 | $261.00 (-0.93%) | $266.11 | $259.11 | 5.26 M | $72.04 B |
| 06/29/2026 | $274.05 | $266.40 (-2.79%) | $277.57 | $265.23 | 5.40 M | $73.53 B |
| 06/26/2026 | $260.32 | $267.72 (2.84%) | $271.12 | $259.38 | 10.78 M | $73.89 B |
| 06/25/2026 | $256.27 | $255.07 (-0.47%) | $262.36 | $253.21 | 4.32 M | $70.40 B |
| 06/24/2026 | $258.12 | $262.24 (1.6%) | $270.46 | $256.06 | 5.25 M | $72.38 B |
| 06/23/2026 | $262.34 | $258.05 (-1.64%) | $263.67 | $255.65 | 5.78 M | $71.22 B |
| 06/22/2026 | $259.42 | $257.77 (-0.64%) | $267.43 | $252.84 | 6.36 M | $71.14 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
