INTU
Intuit (INTU)
NASDAQ
$367.56+$0.56 (+0.15%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $100.4B
    Market Cap
  • -43.99%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    +26.59%
    Low Price$281.53
    High Price$367.00
  • 3 Months
    +20.05%
    Low Price$253.95
    High Price$367.00
  • 1 Year
    -43.99%
    Low Price$253.95
    High Price$694.29
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
364.94
371.70
360.07
367.00
+1.42%
3,490,143
08/20/2026
363.09
366.63
358.39
361.87
-0.17%
3,288,869
08/19/2026
349.32
365.38
349.32
362.47
+3.44%
4,018,258
08/18/2026
348.01
355.86
343.00
350.41
+4.41%
3,894,043
08/17/2026
339.08
344.58
332.10
335.60
-2.91%
3,531,560
08/14/2026
362.00
362.00
344.95
345.66
-3.53%
3,226,856
08/13/2026
336.95
361.10
336.78
358.29
+7.04%
4,610,689
08/12/2026
331.79
336.98
328.60
334.71
-0.51%
2,546,086
08/11/2026
332.27
338.09
330.18
336.44
+0.60%
2,890,809
08/10/2026
322.82
334.50
321.66
334.43
+2.82%
2,700,216
08/07/2026
327.00
336.30
324.64
325.25
+1.04%
2,977,656
08/06/2026
319.70
322.65
316.05
321.91
-1.84%
2,956,725
08/05/2026
327.31
328.79
320.44
327.94
+1.34%
3,651,146
08/04/2026
311.19
324.37
309.05
323.60
+1.64%
3,491,441
08/03/2026
324.35
331.15
317.77
318.39
+0.73%
4,036,210
07/31/2026
310.43
317.53
306.81
316.07
+0.18%
3,114,798
07/30/2026
317.00
318.99
303.80
315.50
-5.29%
4,686,578
07/29/2026
313.46
336.94
313.46
333.13
+6.43%
5,986,222
07/28/2026
305.73
319.99
305.73
312.99
+2.99%
5,767,049
07/27/2026
304.96
310.12
299.63
303.91
+2.56%
3,830,919
07/24/2026
286.64
296.70
286.30
296.33
+5.26%
3,457,368
07/23/2026
289.10
289.89
278.94
281.53
-1.03%
2,494,779
07/22/2026
294.55
296.44
284.00
284.47
-1.88%
3,005,254
07/21/2026
280.06
295.38
278.96
289.92
-1.33%
3,176,484
07/20/2026
284.51
295.41
279.44
293.82
+0.94%
4,583,813
07/17/2026
295.10
302.07
290.01
291.09
-1.26%
3,629,429
07/16/2026
286.00
298.45
277.57
294.79
+5.40%
5,045,102
07/15/2026
287.60
289.50
278.73
279.70
-0.97%
3,390,864
07/14/2026
273.48
287.62
271.70
282.43
-2.53%
5,231,784
07/13/2026
278.70
296.00
278.70
289.76
+5.38%
6,564,709
07/10/2026
278.17
280.35
272.35
274.96
+0.58%
2,574,781
07/09/2026
260.63
273.86
259.37
273.38
+0.92%
4,013,524
07/09/2026
$1.20 Dividend
07/08/2026
277.94
277.94
267.87
270.90
-3.23%
4,290,366
07/07/2026
279.29
282.54
273.15
279.93
+3.32%
4,819,041
07/06/2026
270.72
273.75
262.50
270.94
-1.17%
5,539,901
07/02/2026
268.06
276.09
267.76
274.14
+3.10%
5,328,456
07/01/2026
268.95
274.93
265.26
265.90
+2.33%
4,801,437
06/30/2026
262.30
264.94
257.97
259.85
-2.03%
5,260,590
06/29/2026
272.84
276.35
264.06
265.23
-0.49%
5,402,106
06/26/2026
259.17
269.92
258.24
266.54
+4.96%
10,779,098
06/25/2026
255.14
261.20
252.09
253.95
-2.73%
4,315,916
06/24/2026
256.98
269.27
254.93
261.08
+1.62%
5,249,460
06/23/2026
261.18
262.51
254.52
256.91
+0.11%
5,781,725
06/22/2026
258.27
266.25
251.72
256.63
-3.46%
6,358,062
06/18/2026
259.85
268.68
258.09
265.82
-0.77%
10,059,264
06/17/2026
278.62
284.63
267.30
267.89
-4.24%
4,709,933
06/16/2026
280.96
283.54
274.17
279.75
-0.28%
4,813,896
06/15/2026
276.54
286.42
274.99
280.53
+1.82%
5,098,578
06/12/2026
274.80
275.64
266.83
275.51
-0.07%
5,158,330
06/11/2026
278.63
281.75
272.06
275.69
-2.57%
6,120,361
06/10/2026
285.42
291.09
280.69
282.97
-3.25%
6,158,267
06/09/2026
297.78
307.38
289.90
292.48
-3.84%
4,922,935
06/08/2026
293.90
304.69
289.96
304.16
+2.95%
5,587,380
06/05/2026
302.48
305.64
292.37
295.45
-1.73%
6,306,263
06/04/2026
318.39
319.69
299.72
300.65
-3.04%
7,030,049
06/03/2026
318.11
318.11
308.92
310.07
-3.32%
5,720,061
06/02/2026
328.43
330.96
314.11
320.72
-8.94%
7,383,018
06/01/2026
337.21
361.57
336.09
352.20
+6.71%
6,565,203
05/29/2026
315.63
331.05
313.61
330.07
+5.92%
8,922,838
05/28/2026
306.60
317.59
301.77
311.62
+1.71%
7,500,046
05/27/2026
300.26
313.31
299.17
306.37
+1.11%
7,921,449
05/26/2026
313.08
315.66
301.05
303.01
-4.87%
9,770,086
05/22/2026
306.36
319.62
305.16
318.53
+4.19%
12,480,805
05/21/2026
310.91
314.12
301.03
305.72
-20.02%
22,328,680
05/20/2026
382.75
388.78
373.26
382.24
-3.95%
6,992,567
05/20/2026
$12.80 Earnings
05/19/2026
417.21
422.12
396.16
397.95
-0.86%
3,192,733
05/18/2026
390.10
405.96
385.81
401.38
+2.59%
2,637,187
05/15/2026
382.97
397.63
382.97
391.27
+3.89%
3,524,200
05/14/2026
370.02
384.13
364.69
376.62
+1.77%
2,461,928
05/13/2026
381.51
383.17
367.93
370.07
-4.13%
3,494,275
05/12/2026
393.31
394.41
383.89
386.03
-1.41%
2,575,224
05/11/2026
390.79
398.32
387.28
391.56
-0.76%
1,622,468
05/08/2026
393.80
397.95
383.50
394.56
-2.57%
2,348,472
05/07/2026
393.64
409.98
393.26
404.99
+4.69%
2,200,436
05/06/2026
388.28
396.52
379.83
386.84
-2.45%
2,258,682
05/05/2026
402.84
402.84
388.62
396.56
-2.13%
2,078,419
05/04/2026
398.49
416.31
397.64
405.20
+1.99%
2,379,712
05/01/2026
400.43
406.62
385.07
397.28
+2.71%
2,102,005
04/30/2026
380.32
388.47
378.32
386.79
-1.67%
2,450,905
04/29/2026
394.94
395.15
387.29
393.34
-1.32%
1,885,031
04/28/2026
396.24
402.43
394.85
398.61
+2.68%
2,225,084
04/27/2026
388.33
397.23
382.98
388.20
-1.52%
2,379,368
04/24/2026
380.19
394.98
379.32
394.20
+3.30%
2,335,952
04/23/2026
383.30
384.12
372.31
381.61
-6.21%
3,900,231
04/22/2026
403.72
411.96
400.94
406.88
+0.95%
3,354,328
04/21/2026
406.02
417.15
398.90
403.06
+0.005%
3,137,220
04/20/2026
392.16
403.08
390.18
403.04
+2.94%
2,814,207
04/17/2026
394.50
397.44
387.49
391.52
+1.59%
3,186,310
04/16/2026
398.73
403.21
384.00
385.40
-0.67%
2,675,492
04/15/2026
373.35
390.32
371.12
388.00
+6.25%
3,352,802
04/14/2026
371.98
376.80
362.72
365.18
-0.71%
2,483,247
04/13/2026
352.94
368.82
350.46
367.81
+5.27%
3,483,197
04/10/2026
358.20
358.81
340.60
349.39
-2.97%
7,791,152
04/09/2026
378.52
380.34
352.99
360.09
-6.86%
7,471,616
04/09/2026
$1.20 Dividend
04/08/2026
413.68
414.08
383.32
386.60
-5.05%
4,716,210
04/07/2026
410.53
415.83
404.46
407.17
-1.71%
2,154,140
04/06/2026
416.78
419.46
408.13
414.24
-1.21%
2,182,684