5 DAY PERFORMANCE
+38.87%
1 MONTH PERFORMANCE
+66.39%
3 MONTH PERFORMANCE
+44.44%
6 MONTH PERFORMANCE
+18.92%
YEAR-TO-DATE PERFORMANCE
-28.49%
1 YEAR PERFORMANCE
-27.72%
Intuit Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $362.61 | $352.38 (-2.82%) | $364.34 | $351.91 | 1.53 M | |
| 11/04/2026 | $354.25 | $356.64 (0.67%) | $366.47 | $351.59 | 3.41 M | $97.01 B |
| 11/03/2026 | $350.48 | $344.72 (-1.64%) | $350.73 | $339.21 | 2.28 M | $93.76 B |
| 11/02/2026 | $340.25 | $352.10 (3.48%) | $356.56 | $336.93 | 3.54 M | $95.77 B |
| 10/30/2026 | $339.77 | $341.09 (0.39%) | $344.53 | $333.00 | 3.99 M | $92.78 B |
| 10/29/2026 | $320.97 | $331.19 (3.18%) | $332.86 | $319.02 | 2.63 M | $90.08 B |
| 10/28/2026 | $324.20 | $328.19 (1.23%) | $333.25 | $324.18 | 2.03 M | $89.27 B |
| 10/27/2026 | $336.00 | $328.45 (-2.25%) | $340.16 | $325.15 | 2.25 M | $89.34 B |
| 10/26/2026 | $343.39 | $339.89 (-1.02%) | $345.93 | $333.49 | 2.67 M | $92.45 B |
| 10/23/2026 | $351.42 | $343.39 (-2.29%) | $356.11 | $342.80 | 2.53 M | $93.40 B |
| 10/22/2026 | $340.45 | $354.90 (4.24%) | $358.03 | $337.44 | 4.82 M | $96.53 B |
| 10/21/2026 | $335.00 | $335.61 (0.18%) | $336.26 | $331.57 | 1.81 M | $91.29 B |
| 10/20/2026 | $331.60 | $335.29 (1.11%) | $341.79 | $330.99 | 2.54 M | $91.20 B |
| 10/19/2026 | $322.85 | $325.62 (0.86%) | $327.19 | $317.93 | 2.56 M | $88.57 B |
| 10/16/2026 | $334.68 | $325.15 (-2.85%) | $336.26 | $320.86 | 3.53 M | $88.44 B |
| 10/15/2026 | $314.37 | $330.17 (5.03%) | $332.27 | $314.00 | 4.50 M | $89.81 B |
| 10/14/2026 | $301.60 | $310.44 (2.93%) | $311.66 | $298.83 | 2.93 M | $84.44 B |
| 10/13/2026 | $307.57 | $301.45 (-1.99%) | $312.00 | $300.80 | 3.67 M | $81.99 B |
| 10/12/2026 | $307.75 | $305.99 (-0.57%) | $314.95 | $304.44 | 3.94 M | $83.23 B |
| 10/09/2026 | $305.05 | $302.75 (-0.75%) | $309.76 | $300.10 | 2.60 M | $82.35 B |
| 10/08/2026 | $296.76 | $303.88 (2.4%) | $304.00 | $291.94 | 5.63 M | $82.66 B |
| 10/07/2026 | $290.75 | $297.24 (2.23%) | $298.83 | $290.70 | 3.52 M | $80.85 B |
| 10/06/2026 | $287.00 | $289.81 (0.98%) | $291.26 | $284.87 | 3.50 M | $78.83 B |
| 10/05/2026 | $281.51 | $284.68 (1.13%) | $291.19 | $280.84 | 2.95 M | $77.43 B |
| 10/02/2026 | $283.79 | $281.08 (-0.95%) | $284.20 | $277.38 | 2.74 M | $76.45 B |
| 10/01/2026 | $284.75 | $282.78 (-0.69%) | $291.52 | $277.31 | 4.65 M | $76.92 B |
| 09/30/2026 | $269.05 | $275.71 (2.48%) | $277.38 | $267.95 | 3.66 M | $74.99 B |
| 09/29/2026 | $269.40 | $268.03 (-0.51%) | $270.61 | $262.50 | 3.71 M | $72.90 B |
| 09/28/2026 | $270.15 | $269.40 (-0.28%) | $272.14 | $262.32 | 3.82 M | $73.28 B |
| 09/25/2026 | $275.52 | $275.79 (0.1%) | $277.39 | $271.43 | 3.40 M | $75.01 B |
| 09/24/2026 | $289.56 | $277.13 (-4.29%) | $291.80 | $276.78 | 4.56 M | $75.38 B |
| 09/23/2026 | $291.71 | $286.80 (-1.68%) | $294.20 | $286.20 | 3.43 M | $78.01 B |
| 09/22/2026 | $310.74 | $292.35 (-5.92%) | $310.74 | $288.25 | 4.82 M | $79.52 B |
| 09/21/2026 | $301.53 | $304.12 (0.86%) | $304.81 | $295.11 | 2.95 M | $82.72 B |
| 09/18/2026 | $312.90 | $303.19 (-3.1%) | $313.38 | $300.67 | 7.70 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 |
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.
