INTU
Intuit (INTU)
NASDAQ
$294.15+$19.19 (+6.98%)
Price as of Jul 13, 2026 2:14 PM EDT
  • $75.2B
    Market Cap
  • -62.82%
    1-Year Change
  • Software - Application
    Industry
  • 1 Month
    -2.83%
    Low Price$255.07
    High Price$281.77
  • 3 Months
    -21.30%
    Low Price$255.07
    High Price$408.68
  • 1 Year
    -62.82%
    Low Price$255.07
    High Price$807.39
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
427.72
433.33
417.35
419.32
-0.80%
2,554,759
04/01/2026
428.03
428.39
410.66
422.69
-1.51%
2,743,553
03/31/2026
425.03
432.15
417.54
429.15
+0.78%
3,293,289
03/30/2026
416.25
429.06
415.27
425.82
+3.02%
2,296,690
03/27/2026
423.30
424.27
406.44
413.33
-3.72%
2,649,855
03/26/2026
420.63
440.30
420.63
429.32
+1.33%
2,192,859
03/25/2026
434.98
439.19
414.09
423.67
-1.29%
2,212,571
03/24/2026
447.99
449.46
427.98
429.22
-5.38%
2,824,600
03/23/2026
452.59
461.51
446.36
453.60
+0.32%
3,124,701
03/20/2026
441.17
459.40
437.37
452.15
+0.07%
4,717,820
03/19/2026
449.49
466.49
448.16
451.84
+1.89%
2,598,495
03/18/2026
447.20
455.56
439.98
443.45
-2.72%
2,467,337
03/17/2026
451.68
471.22
451.10
455.85
+1.54%
2,532,929
03/16/2026
441.99
452.48
438.80
448.93
+2.81%
3,051,501
03/13/2026
428.70
438.64
425.78
436.67
+1.11%
2,340,014
03/12/2026
437.11
447.28
431.18
431.88
-1.21%
3,543,843
03/11/2026
454.67
455.07
432.25
437.16
-2.97%
2,867,949
03/10/2026
470.47
471.45
444.92
450.56
-4.16%
5,013,230
03/09/2026
472.15
477.40
462.61
470.13
-1.56%
3,985,896
03/06/2026
463.51
479.60
460.14
477.57
+3.08%
5,508,923
03/05/2026
435.89
467.86
435.65
463.30
+6.05%
7,369,492
03/04/2026
429.71
438.74
423.96
436.85
+1.57%
4,242,244
03/03/2026
411.49
435.22
408.52
430.11
+3.41%
5,902,615
03/02/2026
399.44
426.42
398.45
415.93
+2.45%
5,673,360
02/27/2026
381.80
406.57
381.80
405.97
+3.70%
8,184,708
02/26/2026
385.10
403.83
382.68
391.47
+3.46%
9,787,160
02/26/2026
$4.15 Earnings
02/25/2026
353.88
378.74
350.89
378.38
+6.28%
5,299,367
02/24/2026
365.26
370.05
353.85
356.03
-0.23%
6,575,962
02/23/2026
372.14
372.14
346.39
356.86
-5.52%
5,495,864