5 DAY PERFORMANCE
+77.40%
1 MONTH PERFORMANCE
+48.05%
3 MONTH PERFORMANCE
+3.64%
6 MONTH PERFORMANCE
-29.74%
YEAR-TO-DATE PERFORMANCE
-28.49%
1 YEAR PERFORMANCE
-37.88%
Intuit Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $259.42 | $257.77 (-0.64%) | $267.43 | $252.84 | 6.36 M | $71.14 B |
| 06/18/2026 | $261.00 | $267.00 (2.3%) | $269.87 | $259.23 | 10.06 M | $73.69 B |
| 06/17/2026 | $279.85 | $269.08 (-3.85%) | $285.89 | $268.48 | 4.71 M | $74.27 B |
| 06/16/2026 | $282.20 | $280.99 (-0.43%) | $284.80 | $275.38 | 4.81 M | $77.55 B |
| 06/15/2026 | $277.76 | $281.77 (1.44%) | $287.69 | $276.21 | 5.10 M | $77.77 B |
| 06/12/2026 | $276.02 | $276.73 (0.26%) | $276.86 | $268.01 | 5.16 M | $76.38 B |
| 06/11/2026 | $279.86 | $276.91 (-1.05%) | $283.00 | $273.27 | 6.12 M | $76.43 B |
| 06/10/2026 | $286.68 | $284.22 (-0.86%) | $292.38 | $281.93 | 6.16 M | $78.44 B |
| 06/09/2026 | $299.10 | $293.78 (-1.78%) | $308.74 | $291.18 | 4.92 M | $81.08 B |
| 06/08/2026 | $295.20 | $305.51 (3.49%) | $306.04 | $291.24 | 5.59 M | $84.32 B |
| 06/05/2026 | $303.82 | $296.76 (-2.32%) | $307.00 | $293.67 | 6.31 M | $81.91 B |
| 06/04/2026 | $319.81 | $301.98 (-5.58%) | $321.11 | $301.05 | 7.03 M | $83.35 B |
| 06/03/2026 | $319.52 | $311.44 (-2.53%) | $319.52 | $310.29 | 5.72 M | $85.96 B |
| 06/02/2026 | $329.88 | $322.14 (-2.35%) | $332.43 | $315.50 | 7.38 M | $88.91 B |
| 06/01/2026 | $338.70 | $353.76 (4.45%) | $363.18 | $337.58 | 6.57 M | $97.64 B |
| 05/29/2026 | $317.03 | $331.53 (4.57%) | $332.52 | $315.00 | 8.92 M | $91.50 B |
| 05/28/2026 | $307.96 | $313.00 (1.64%) | $319.00 | $303.11 | 7.50 M | $86.39 B |
| 05/27/2026 | $301.59 | $307.73 (2.04%) | $314.70 | $300.50 | 7.92 M | $84.93 B |
| 05/26/2026 | $314.47 | $304.35 (-3.22%) | $317.06 | $302.38 | 9.77 M | $84.00 B |
| 05/22/2026 | $307.72 | $319.94 (3.97%) | $321.04 | $306.51 | 12.48 M | $88.30 B |
| 05/21/2026 | $312.29 | $307.07 (-1.67%) | $315.51 | $302.36 | 22.35 M | $84.75 B |
| 05/20/2026 | $384.45 | $383.93 (-0.14%) | $390.50 | $374.91 | 6.99 M | $105.96 B |
| 05/19/2026 | $419.06 | $399.71 (-4.62%) | $423.99 | $397.91 | 3.19 M | $110.32 B |
| 05/18/2026 | $391.83 | $403.16 (2.89%) | $407.76 | $387.52 | 2.64 M | $111.27 B |
| 05/15/2026 | $384.67 | $393.00 (2.17%) | $399.39 | $384.67 | 3.52 M | $108.47 B |
| 05/14/2026 | $371.66 | $378.29 (1.78%) | $385.83 | $366.30 | 2.46 M | $104.41 B |
| 05/13/2026 | $383.20 | $371.71 (-3%) | $384.87 | $369.56 | 3.49 M | $102.59 B |
| 05/12/2026 | $395.06 | $387.74 (-1.85%) | $396.16 | $385.59 | 2.58 M | $107.02 B |
| 05/11/2026 | $392.52 | $393.29 (0.2%) | $400.08 | $389.00 | 1.62 M | $108.55 B |
| 05/08/2026 | $395.54 | $396.31 (0.19%) | $399.71 | $385.20 | 2.35 M | $109.38 B |
| 05/07/2026 | $395.38 | $406.78 (2.88%) | $411.80 | $395.00 | 2.20 M | $112.27 B |
| 05/06/2026 | $390.00 | $388.55 (-0.37%) | $398.28 | $381.51 | 2.25 M | $107.24 B |
| 05/05/2026 | $404.63 | $398.32 (-1.56%) | $404.63 | $390.34 | 2.08 M | $109.94 B |
| 05/04/2026 | $400.26 | $406.99 (1.68%) | $418.15 | $399.40 | 2.38 M | $112.33 B |
| 05/01/2026 | $402.20 | $399.04 (-0.79%) | $408.42 | $386.78 | 2.10 M | $110.14 B |
| 04/30/2026 | $382.00 | $388.50 (1.7%) | $390.19 | $380.00 | 2.45 M | $107.23 B |
| 04/29/2026 | $396.69 | $395.08 (-0.41%) | $396.90 | $389.01 | 1.89 M | $109.04 B |
| 04/28/2026 | $398.00 | $400.38 (0.6%) | $404.21 | $396.60 | 2.23 M | $110.50 B |
| 04/27/2026 | $390.05 | $389.92 (-0.03%) | $398.99 | $384.68 | 2.38 M | $107.62 B |
| 04/24/2026 | $381.87 | $395.95 (3.69%) | $396.73 | $381.00 | 2.34 M | $109.28 B |
| 04/23/2026 | $385.00 | $383.30 (-0.44%) | $385.82 | $373.96 | 3.90 M | $105.79 B |
| 04/22/2026 | $405.51 | $408.68 (0.78%) | $413.78 | $402.72 | 3.35 M | $112.80 B |
| 04/21/2026 | $407.82 | $404.85 (-0.73%) | $419.00 | $400.67 | 3.14 M | $111.74 B |
| 04/20/2026 | $393.90 | $404.83 (2.77%) | $404.87 | $391.91 | 2.81 M | $111.73 B |
| 04/17/2026 | $396.25 | $393.25 (-0.76%) | $399.20 | $389.21 | 3.19 M | $108.54 B |
| 04/16/2026 | $400.50 | $387.11 (-3.34%) | $405.00 | $385.70 | 2.68 M | $106.84 B |
| 04/15/2026 | $375.00 | $389.72 (3.93%) | $392.05 | $372.76 | 3.35 M | $107.56 B |
| 04/14/2026 | $373.63 | $366.80 (-1.83%) | $378.47 | $364.33 | 2.48 M | $101.24 B |
| 04/13/2026 | $354.50 | $369.44 (4.21%) | $370.45 | $352.01 | 3.48 M | $101.97 B |
| 04/10/2026 | $359.79 | $350.94 (-2.46%) | $360.40 | $342.11 | 7.79 M | $96.86 B |
| 04/09/2026 | $380.20 | $361.69 (-4.87%) | $382.03 | $354.55 | 7.47 M | $99.83 B |
| 04/08/2026 | $416.80 | $389.51 (-6.55%) | $417.20 | $386.21 | 4.72 M | $107.50 B |
| 04/07/2026 | $413.62 | $410.24 (-0.82%) | $418.96 | $407.51 | 2.15 M | $113.23 B |
| 04/06/2026 | $419.92 | $417.36 (-0.61%) | $422.62 | $411.20 | 2.18 M | $115.19 B |
| 04/02/2026 | $430.94 | $422.48 (-1.96%) | $436.59 | $420.49 | 2.55 M | $116.60 B |
| 04/01/2026 | $431.26 | $425.87 (-1.25%) | $431.62 | $413.75 | 2.74 M | $117.54 B |
| 03/31/2026 | $428.24 | $432.38 (0.97%) | $435.41 | $420.69 | 3.29 M | $119.34 B |
| 03/30/2026 | $419.39 | $429.03 (2.3%) | $432.29 | $418.40 | 2.30 M | $118.41 B |
| 03/27/2026 | $426.49 | $416.44 (-2.36%) | $427.47 | $409.50 | 2.65 M | $114.94 B |
| 03/26/2026 | $423.80 | $432.55 (2.06%) | $443.62 | $423.80 | 2.19 M | $119.38 B |
| 03/25/2026 | $438.26 | $426.86 (-2.6%) | $442.50 | $417.21 | 2.21 M | $117.81 B |
| 03/24/2026 | $451.37 | $432.45 (-4.19%) | $452.85 | $431.20 | 2.82 M | $119.36 B |
| 03/23/2026 | $456.00 | $457.02 (0.22%) | $464.99 | $449.73 | 3.12 M | $126.14 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.
