INTU
Intuit (INTU)
NASDAQ
$353.40+$17.79 (+5.30%)
Price as of Oct 22, 2026 7:59 PM EDT
  • $89.7B
    Market Cap
  • -49.26%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +10.87%
    Low Price$266.79
    High Price$335.61
  • 3 Months
    +16.30%
    Low Price$266.79
    High Price$368.20
  • 1 Year
    -49.26%
    Low Price$252.77
    High Price$673.89
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
335.00
336.26
331.57
335.61
+0.10%
1,802,670
10/20/2026
331.60
341.79
330.99
335.29
+2.97%
2,542,055
10/19/2026
322.85
327.19
317.93
325.62
+0.14%
2,560,729
10/16/2026
334.68
336.26
320.86
325.15
-1.52%
3,528,781
10/15/2026
314.37
332.27
314.00
330.17
+6.36%
4,498,892
10/14/2026
301.60
311.66
298.83
310.44
+2.98%
2,930,792
10/13/2026
307.57
312.00
300.80
301.45
-1.48%
3,677,524
10/12/2026
307.75
314.95
304.44
305.99
+1.07%
3,944,946
10/09/2026
305.05
309.76
300.10
302.75
-0.37%
2,602,365
10/08/2026
296.76
304.00
291.94
303.88
+2.71%
5,629,313
10/08/2026
$1.38 Dividend
10/07/2026
289.40
297.44
289.35
295.86
+2.56%
3,522,102
10/06/2026
285.67
289.90
283.55
288.46
+1.80%
3,499,114
10/05/2026
280.20
289.84
279.54
283.36
+1.28%
2,952,362
10/02/2026
282.47
282.88
276.09
279.78
-0.60%
2,741,257
10/01/2026
283.43
290.17
276.02
281.47
+2.56%
4,647,848
09/30/2026
267.80
276.09
266.71
274.43
+2.87%
3,659,605
09/29/2026
268.15
269.35
261.28
266.79
-0.51%
3,709,435
09/28/2026
268.90
270.88
261.10
268.15
-2.32%
3,819,787
09/25/2026
274.24
276.10
270.17
274.51
-0.48%
3,399,273
09/24/2026
288.22
290.45
275.49
275.84
-3.37%
4,564,672
09/23/2026
290.36
292.83
284.87
285.47
-1.90%
3,425,279
09/22/2026
309.30
309.30
286.91
290.99
-3.87%
4,821,781
09/21/2026
300.13
303.39
293.74
302.71
+0.31%
2,949,261
09/18/2026
311.45
311.92
299.27
301.78
-3.17%
7,699,467
09/17/2026
317.69
322.36
311.13
311.68
-1.57%
4,122,569
09/16/2026
320.71
322.45
315.28
316.65
-3.38%
2,496,474
09/15/2026
332.90
337.40
327.14
327.74
-2.91%
2,907,431
09/14/2026
330.48
340.72
328.34
337.58
+5.47%
3,633,229
09/11/2026
311.57
321.59
311.32
320.08
+2.81%
2,305,806
09/10/2026
312.57
315.92
308.36
311.32
-0.37%
2,716,126
09/09/2026
317.59
319.81
311.35
312.48
-1.56%
2,417,983
09/08/2026
324.57
325.48
311.60
317.45
-4.14%
4,470,418
09/04/2026
339.78
344.39
328.59
331.16
-3.37%
3,540,239
09/03/2026
350.30
362.01
339.24
342.70
+0.40%
3,697,087
09/02/2026
344.70
346.78
337.74
341.35
-0.58%
3,135,305
09/01/2026
351.46
355.55
341.41
343.33
-4.00%
2,673,403
08/31/2026
354.40
364.08
353.42
357.63
+0.35%
3,083,832
08/28/2026
346.20
356.76
343.65
356.40
+2.89%
4,121,261
08/27/2026
351.89
353.85
333.44
346.38
+0.61%
4,750,599
08/26/2026
321.96
349.76
321.07
344.27
-3.24%
11,449,384
08/25/2026
362.66
366.14
354.37
355.80
-3.37%
7,208,598
08/25/2026
$4.03 Earnings
08/24/2026
364.77
371.25
363.32
368.20
+0.80%
3,140,923
08/21/2026
363.25
369.97
358.40
365.30
+1.42%
3,490,143
08/20/2026
361.40
364.93
356.72
360.19
-0.17%
3,288,869
08/19/2026
347.70
363.68
347.70
360.79
+3.44%
4,018,258
08/18/2026
346.39
354.21
341.41
348.78
+4.41%
3,894,043
08/17/2026
337.51
342.98
330.56
334.04
-2.91%
3,531,560
08/14/2026
360.32
360.32
343.35
344.06
-3.53%
3,226,856
08/13/2026
335.39
359.42
335.21
356.63
+7.04%
4,610,689
08/12/2026
330.25
335.42
327.07
333.16
-0.51%
2,546,086
08/11/2026
330.73
336.52
328.65
334.88
+0.60%
2,890,809
08/10/2026
321.32
332.95
320.16
332.88
+2.82%
2,700,216
08/07/2026
325.48
334.74
323.13
323.74
+1.04%
2,977,656
08/06/2026
318.22
321.15
314.58
320.42
-1.84%
2,956,725
08/05/2026
325.79
327.26
318.95
326.42
+1.34%
3,651,146
08/04/2026
309.75
322.86
307.61
322.10
+1.64%
3,491,441
08/03/2026
322.84
329.61
316.29
316.91
+0.73%
4,036,210
07/31/2026
308.98
316.06
305.39
314.60
+0.18%
3,114,798
07/30/2026
315.53
317.51
302.39
314.04
-5.29%
4,686,578
07/29/2026
312.00
335.38
312.00
331.58
+6.43%
5,986,222
07/28/2026
304.31
318.50
304.31
311.54
+2.99%
5,767,049
07/27/2026
303.54
308.68
298.24
302.50
+2.56%
3,830,919
07/24/2026
285.31
295.32
284.97
294.95
+5.26%
3,457,368
07/23/2026
287.76
288.54
277.64
280.22
-1.03%
2,494,779
07/22/2026
293.18
295.06
282.68
283.15
-1.88%
3,005,254
07/21/2026
278.76
294.01
277.66
288.57
-1.33%
3,176,484
07/20/2026
283.19
294.04
278.14
292.46
+0.94%
4,583,813
07/17/2026
293.73
300.67
288.66
289.74
-1.26%
3,629,429
07/16/2026
284.67
297.06
276.28
293.42
+5.40%
5,045,102
07/15/2026
286.26
288.16
277.44
278.40
-0.97%
3,390,864
07/14/2026
272.21
286.28
270.44
281.12
-2.53%
5,231,784
07/13/2026
277.41
294.63
277.41
288.41
+5.38%
6,564,709
07/10/2026
276.88
279.05
271.09
273.68
+0.58%
2,574,781
07/09/2026
259.42
272.59
258.17
272.11
+0.92%
4,013,524
07/09/2026
$1.20 Dividend
07/08/2026
276.65
276.65
266.63
269.64
-3.23%
4,290,366
07/07/2026
278.00
281.23
271.88
278.63
+3.32%
4,819,041
07/06/2026
269.46
272.48
261.28
269.68
-1.17%
5,539,901
07/02/2026
266.82
274.81
266.52
272.86
+3.10%
5,328,456
07/01/2026
267.70
273.66
264.03
264.67
+2.33%
4,801,437
06/30/2026
261.09
263.71
256.77
258.64
-2.03%
5,260,590
06/29/2026
271.57
275.06
262.83
263.99
-0.49%
5,402,106
06/26/2026
257.97
268.67
257.04
265.30
+4.96%
10,779,098
06/25/2026
253.96
259.99
250.92
252.77
-2.73%
4,315,916
06/24/2026
255.79
268.02
253.75
259.87
+1.62%
5,249,460
06/23/2026
259.97
261.29
253.34
255.72
+0.11%
5,781,725
06/22/2026
257.07
265.01
250.56
255.44
-3.46%
6,358,062
06/18/2026
258.64
267.43
256.89
264.59
-0.77%
10,059,264
06/17/2026
277.32
283.31
266.05
266.65
-4.24%
4,709,933
06/16/2026
279.65
282.23
272.89
278.45
-0.28%
4,813,896
06/15/2026
275.25
285.09
273.72
279.22
+1.82%
5,098,578
06/12/2026
273.53
274.36
265.59
274.23
-0.07%
5,158,330
06/11/2026
277.33
280.44
270.80
274.41
-2.57%
6,120,361
06/10/2026
284.09
289.74
279.38
281.65
-3.25%
6,158,267
06/09/2026
296.40
305.95
288.55
291.13
-3.84%
4,922,935
06/08/2026
292.53
303.28
288.61
302.75
+2.95%
5,587,380
06/05/2026
301.08
304.22
291.02
294.08
-1.73%
6,306,263
06/04/2026
316.92
318.21
298.33
299.25
-3.04%
7,030,049