5 DAY PERFORMANCE
+49.86%
1 MONTH PERFORMANCE
+74.05%
3 MONTH PERFORMANCE
+21.91%
6 MONTH PERFORMANCE
+6.74%
YEAR-TO-DATE PERFORMANCE
-28.49%
1 YEAR PERFORMANCE
-39.23%
Intuit Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $319.00 | $319.10 (0.03%) | $322.55 | $316.05 | 1.46 M | $88.12 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 |
| 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 |
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.
