5 DAY PERFORMANCE
+18.70%
1 MONTH PERFORMANCE
+13.49%
3 MONTH PERFORMANCE
+6.74%
6 MONTH PERFORMANCE
-27.53%
YEAR-TO-DATE PERFORMANCE
-28.49%
1 YEAR PERFORMANCE
-24.40%
Intuit Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $389.05 | $389.66 (0.16%) | $398.28 | $381.51 | 983.82 K | $108.36 B |
| 05/05/2026 | $404.63 | $398.32 (-1.56%) | $404.63 | $390.34 | 2.08 M | $111.13 B |
| 05/04/2026 | $400.26 | $406.99 (1.68%) | $418.15 | $399.40 | 2.38 M | $113.55 B |
| 05/01/2026 | $402.20 | $399.04 (-0.79%) | $408.42 | $386.78 | 2.10 M | $111.33 B |
| 04/30/2026 | $382.00 | $388.50 (1.7%) | $390.19 | $380.00 | 2.45 M | $108.39 B |
| 04/29/2026 | $396.69 | $395.08 (-0.41%) | $396.90 | $389.01 | 1.89 M | $110.23 B |
| 04/28/2026 | $398.00 | $400.38 (0.6%) | $404.21 | $396.60 | 2.23 M | $111.71 B |
| 04/27/2026 | $390.05 | $389.92 (-0.03%) | $398.99 | $384.68 | 2.38 M | $108.79 B |
| 04/24/2026 | $381.87 | $395.95 (3.69%) | $396.73 | $381.00 | 2.34 M | $110.47 B |
| 04/23/2026 | $385.00 | $383.30 (-0.44%) | $385.82 | $373.96 | 3.90 M | $106.94 B |
| 04/22/2026 | $405.51 | $408.68 (0.78%) | $413.78 | $402.72 | 3.35 M | $114.02 B |
| 04/21/2026 | $407.82 | $404.85 (-0.73%) | $419.00 | $400.67 | 3.14 M | $112.95 B |
| 04/20/2026 | $393.90 | $404.83 (2.77%) | $404.87 | $391.91 | 2.81 M | $112.95 B |
| 04/17/2026 | $396.25 | $393.25 (-0.76%) | $399.20 | $389.21 | 3.19 M | $109.72 B |
| 04/16/2026 | $400.50 | $387.11 (-3.34%) | $405.00 | $385.70 | 2.68 M | $108.00 B |
| 04/15/2026 | $375.00 | $389.72 (3.93%) | $392.05 | $372.76 | 3.35 M | $108.73 B |
| 04/14/2026 | $373.63 | $366.80 (-1.83%) | $378.47 | $364.33 | 2.48 M | $102.34 B |
| 04/13/2026 | $354.50 | $369.44 (4.21%) | $370.45 | $352.01 | 3.48 M | $103.07 B |
| 04/10/2026 | $359.79 | $350.94 (-2.46%) | $360.40 | $342.11 | 7.79 M | $97.91 B |
| 04/09/2026 | $380.20 | $361.69 (-4.87%) | $382.03 | $354.55 | 7.47 M | $100.91 B |
| 04/08/2026 | $416.80 | $389.51 (-6.55%) | $417.20 | $386.21 | 4.72 M | $108.67 B |
| 04/07/2026 | $413.62 | $410.24 (-0.82%) | $418.96 | $407.51 | 2.15 M | $114.46 B |
| 04/06/2026 | $419.92 | $417.36 (-0.61%) | $422.62 | $411.20 | 2.18 M | $116.44 B |
| 04/02/2026 | $430.94 | $422.48 (-1.96%) | $436.59 | $420.49 | 2.55 M | $117.87 B |
| 04/01/2026 | $431.26 | $425.87 (-1.25%) | $431.62 | $413.75 | 2.74 M | $118.82 B |
| 03/31/2026 | $428.24 | $432.38 (0.97%) | $435.41 | $420.69 | 3.29 M | $120.63 B |
| 03/30/2026 | $419.39 | $429.03 (2.3%) | $432.29 | $418.40 | 2.30 M | $119.70 B |
| 03/27/2026 | $426.49 | $416.44 (-2.36%) | $427.47 | $409.50 | 2.65 M | $116.19 B |
| 03/26/2026 | $423.80 | $432.55 (2.06%) | $443.62 | $423.80 | 2.19 M | $120.68 B |
| 03/25/2026 | $438.26 | $426.86 (-2.6%) | $442.50 | $417.21 | 2.21 M | $119.09 B |
| 03/24/2026 | $451.37 | $432.45 (-4.19%) | $452.85 | $431.20 | 2.82 M | $120.65 B |
| 03/23/2026 | $456.00 | $457.02 (0.22%) | $464.99 | $449.73 | 3.12 M | $127.51 B |
| 03/20/2026 | $444.49 | $455.56 (2.49%) | $462.86 | $440.67 | 4.72 M | $127.10 B |
| 03/19/2026 | $452.88 | $455.24 (0.52%) | $470.00 | $451.54 | 2.60 M | $127.01 B |
| 03/18/2026 | $450.57 | $446.79 (-0.84%) | $458.99 | $443.29 | 2.47 M | $124.65 B |
| 03/17/2026 | $455.08 | $459.28 (0.92%) | $474.77 | $454.50 | 2.53 M | $128.14 B |
| 03/16/2026 | $445.32 | $452.31 (1.57%) | $455.89 | $442.11 | 3.05 M | $126.19 B |
| 03/13/2026 | $431.93 | $439.96 (1.86%) | $441.94 | $428.99 | 2.34 M | $122.75 B |
| 03/12/2026 | $440.40 | $435.13 (-1.2%) | $450.65 | $434.43 | 3.54 M | $121.40 B |
| 03/11/2026 | $458.10 | $440.45 (-3.85%) | $458.50 | $435.51 | 2.87 M | $122.89 B |
| 03/10/2026 | $474.01 | $453.95 (-4.23%) | $475.00 | $448.27 | 5.01 M | $126.65 B |
| 03/09/2026 | $475.71 | $473.67 (-0.43%) | $481.00 | $466.10 | 3.99 M | $132.15 B |
| 03/06/2026 | $467.00 | $481.17 (3.03%) | $483.21 | $463.60 | 5.51 M | $134.25 B |
| 03/05/2026 | $439.17 | $466.79 (6.29%) | $471.38 | $438.93 | 7.37 M | $130.23 B |
| 03/04/2026 | $432.95 | $440.14 (1.66%) | $442.05 | $427.15 | 4.24 M | $122.80 B |
| 03/03/2026 | $414.59 | $433.35 (4.52%) | $438.50 | $411.60 | 5.90 M | $120.90 B |
| 03/02/2026 | $402.45 | $419.06 (4.13%) | $429.63 | $401.45 | 5.67 M | $116.92 B |
| 02/27/2026 | $384.68 | $409.03 (6.33%) | $409.63 | $384.68 | 8.18 M | $114.12 B |
| 02/26/2026 | $388.00 | $394.42 (1.65%) | $406.87 | $385.56 | 9.79 M | $110.04 B |
| 02/25/2026 | $356.55 | $381.23 (6.92%) | $381.59 | $353.53 | 5.30 M | $106.36 B |
| 02/24/2026 | $368.01 | $358.71 (-2.53%) | $372.84 | $356.52 | 6.58 M | $100.08 B |
| 02/23/2026 | $374.95 | $359.55 (-4.11%) | $374.95 | $349.00 | 5.50 M | $100.31 B |
| 02/20/2026 | $380.88 | $380.55 (-0.09%) | $392.96 | $378.88 | 4.12 M | $106.17 B |
| 02/19/2026 | $390.50 | $381.54 (-2.29%) | $390.50 | $379.16 | 2.96 M | $106.45 B |
| 02/18/2026 | $380.25 | $389.57 (2.45%) | $398.13 | $375.50 | 4.53 M | $108.69 B |
| 02/17/2026 | $393.08 | $379.17 (-3.54%) | $397.00 | $375.40 | 5.48 M | $105.79 B |
| 02/13/2026 | $397.02 | $399.40 (0.6%) | $407.39 | $389.32 | 4.89 M | $111.43 B |
| 02/12/2026 | $397.95 | $397.96 (0%) | $409.00 | $391.15 | 4.33 M | $111.03 B |
| 02/11/2026 | $419.60 | $399.69 (-4.74%) | $422.00 | $392.38 | 6.09 M | $111.51 B |
| 02/10/2026 | $434.65 | $421.39 (-3.05%) | $451.09 | $420.36 | 5.18 M | $117.57 B |
| 02/09/2026 | $438.67 | $437.50 (-0.27%) | $441.16 | $430.94 | 3.72 M | $122.06 B |
| 02/06/2026 | $437.12 | $443.77 (1.52%) | $448.00 | $435.40 | 3.65 M | $123.81 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.
