NASDAQ : INTU
Intuit Inc. — Price history
Technology · Software - Application · United States
Last price 340.96 USD (Oct 30, 2026, 3:57 PM EDT) · Market cap 91.12B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intuit Inc. (INTU) closed at 352.1 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 340.25 | 356.56 | 336.93 | 352.1 | 3,543,911 | +3.23% |
| 2026-10-30 | 339.77 | 344.53 | 333 | 341.09 | 3,993,619 | +2.99% |
| 2026-10-29 | 320.97 | 332.86 | 319.019 | 331.19 | 2,625,136 | +0.91% |
| 2026-10-28 | 324.195 | 333.246 | 324.18 | 328.19 | 2,028,999 | -0.08% |
| 2026-10-27 | 336 | 340.16 | 325.15 | 328.45 | 2,247,387 | -3.37% |
| 2026-10-26 | 343.39 | 345.932 | 333.49 | 339.89 | 2,671,813 | -1.02% |
| 2026-10-23 | 351.42 | 356.11 | 342.8 | 343.39 | 2,534,403 | -3.24% |
| 2026-10-22 | 340.445 | 358.03 | 337.445 | 354.9 | 4,816,610 | +5.75% |
| 2026-10-21 | 335 | 336.26 | 331.57 | 335.61 | 1,806,852 | +0.10% |
| 2026-10-20 | 331.6 | 341.79 | 330.985 | 335.29 | 2,542,054 | +2.97% |
| 2026-10-19 | 322.85 | 327.19 | 317.93 | 325.62 | 2,556,567 | +0.14% |
| 2026-10-16 | 334.68 | 336.26 | 320.86 | 325.15 | 3,527,862 | -1.52% |
| 2026-10-15 | 314.365 | 332.27 | 314 | 330.17 | 4,498,891 | +6.36% |
| 2026-10-14 | 301.6 | 311.66 | 298.83 | 310.44 | 2,931,004 | +2.98% |
| 2026-10-13 | 307.57 | 312 | 300.8 | 301.45 | 3,666,100 | -1.48% |
| 2026-10-12 | 307.75 | 314.95 | 304.44 | 305.99 | 3,944,945 | +1.07% |
| 2026-10-09 | 305.05 | 309.76 | 300.1 | 302.75 | 2,602,364 | -0.37% |
| 2026-10-08 | 296.76 | 304 | 291.94 | 303.88 | 5,629,353 | +2.71% |
| 2026-10-07 | 290.745 | 298.83 | 290.7 | 297.24 | 3,522,101 | +2.56% |
| 2026-10-06 | 287 | 291.255 | 284.87 | 289.81 | 3,499,113 | +1.80% |
| 2026-10-05 | 281.505 | 291.19 | 280.84 | 284.68 | 2,952,361 | +1.28% |
| 2026-10-02 | 283.79 | 284.2 | 277.38 | 281.08 | 2,741,257 | -0.60% |
| 2026-10-01 | 284.75 | 291.525 | 277.31 | 282.78 | 4,647,887 | +2.56% |
| 2026-09-30 | 269.05 | 277.38 | 267.95 | 275.71 | 3,659,604 | +2.87% |
| 2026-09-29 | 269.4 | 270.61 | 262.5 | 268.03 | 3,709,755 | -0.51% |
| 2026-09-28 | 270.15 | 272.14 | 262.32 | 269.4 | 3,819,786 | -2.32% |
| 2026-09-25 | 275.52 | 277.39 | 271.43 | 275.79 | 3,399,273 | -0.48% |
| 2026-09-24 | 289.56 | 291.802 | 276.78 | 277.13 | 4,564,672 | -3.37% |
| 2026-09-23 | 291.71 | 294.2 | 286.2 | 286.8 | 3,425,310 | -1.90% |
| 2026-09-22 | 310.74 | 310.74 | 288.25 | 292.35 | 4,821,781 | -3.87% |
| 2026-09-21 | 301.53 | 304.81 | 295.11 | 304.12 | 2,949,261 | +0.31% |
| 2026-09-18 | 312.905 | 313.375 | 300.67 | 303.19 | 7,699,466 | -3.17% |
| 2026-09-17 | 319.17 | 323.86 | 312.58 | 313.13 | 4,122,567 | -1.57% |
| 2026-09-16 | 322.207 | 323.95 | 316.75 | 318.13 | 2,496,472 | -3.38% |
| 2026-09-15 | 334.45 | 338.97 | 328.665 | 329.27 | 2,907,429 | -2.91% |
| 2026-09-14 | 332.02 | 342.31 | 329.875 | 339.15 | 3,633,230 | +5.47% |
| 2026-09-11 | 313.02 | 323.09 | 312.77 | 321.57 | 2,305,922 | +2.81% |
| 2026-09-10 | 314.03 | 317.39 | 309.8 | 312.77 | 2,716,165 | -0.37% |
| 2026-09-09 | 319.07 | 321.305 | 312.8 | 313.94 | 2,417,982 | -1.56% |
| 2026-09-08 | 326.085 | 327 | 313.05 | 318.93 | 4,472,998 | -4.14% |
| 2026-09-04 | 341.36 | 346 | 330.12 | 332.7 | 3,540,238 | -3.37% |
| 2026-09-03 | 351.93 | 363.7 | 340.82 | 344.3 | 3,697,127 | +0.40% |
| 2026-09-02 | 346.305 | 348.4 | 339.32 | 342.94 | 3,135,304 | -0.58% |
| 2026-09-01 | 353.1 | 357.205 | 343 | 344.93 | 2,673,411 | -4.00% |
| 2026-08-31 | 356.05 | 365.773 | 355.07 | 359.3 | 3,083,258 | +0.35% |
| 2026-08-28 | 347.815 | 358.425 | 345.25 | 358.06 | 4,121,260 | +2.89% |
| 2026-08-27 | 353.535 | 355.5 | 335 | 348 | 4,750,599 | +0.61% |
| 2026-08-26 | 323.465 | 351.39 | 322.57 | 345.88 | 11,449,466 | -3.24% |
| 2026-08-25 | 364.35 | 367.85 | 356.02 | 357.46 | 7,200,880 | -3.37% |
| 2026-08-24 | 366.47 | 372.98 | 365.01 | 369.92 | 3,140,947 | +0.80% |
| 2026-08-21 | 364.94 | 371.7 | 360.07 | 367 | 3,450,555 | +1.42% |
| 2026-08-20 | 363.09 | 366.63 | 358.385 | 361.87 | 3,288,867 | -0.17% |
| 2026-08-19 | 349.32 | 365.38 | 349.32 | 362.47 | 4,018,274 | +3.44% |
| 2026-08-18 | 348.01 | 355.86 | 343 | 350.41 | 3,894,052 | +4.41% |
| 2026-08-17 | 339.08 | 344.58 | 332.1 | 335.6 | 3,531,557 | -2.91% |
| 2026-08-14 | 362 | 362 | 344.95 | 345.66 | 3,226,900 | -3.53% |
| 2026-08-13 | 336.95 | 361.095 | 336.775 | 358.29 | 4,610,688 | +7.04% |
| 2026-08-12 | 331.79 | 336.98 | 328.6 | 334.71 | 2,547,182 | -0.51% |
| 2026-08-11 | 332.27 | 338.09 | 330.18 | 336.44 | 2,889,548 | +0.60% |
| 2026-08-10 | 322.815 | 334.5 | 321.656 | 334.43 | 2,701,190 | +2.82% |
| 2026-08-07 | 327 | 336.3 | 324.64 | 325.25 | 2,977,656 | +1.04% |
| 2026-08-06 | 319.7 | 322.65 | 316.05 | 321.91 | 2,956,520 | -1.84% |
| 2026-08-05 | 327.31 | 328.79 | 320.44 | 327.94 | 3,650,746 | +1.34% |
| 2026-08-04 | 311.19 | 324.37 | 309.047 | 323.6 | 3,491,440 | +1.64% |
| 2026-08-03 | 324.345 | 331.15 | 317.77 | 318.39 | 4,036,209 | +0.73% |
| 2026-07-31 | 310.425 | 317.53 | 306.81 | 316.07 | 3,118,109 | +0.18% |
| 2026-07-30 | 317 | 318.99 | 303.8 | 315.5 | 4,686,578 | -5.29% |
| 2026-07-29 | 313.46 | 336.94 | 313.46 | 333.13 | 5,986,099 | +6.43% |
| 2026-07-28 | 305.73 | 319.99 | 305.73 | 312.99 | 5,767,049 | +2.99% |
| 2026-07-27 | 304.96 | 310.12 | 299.629 | 303.91 | 3,830,977 | +2.56% |
| 2026-07-24 | 286.64 | 296.7 | 286.3 | 296.33 | 3,457,367 | +5.26% |
| 2026-07-23 | 289.1 | 289.89 | 278.94 | 281.53 | 2,494,777 | -1.03% |
| 2026-07-22 | 294.55 | 296.44 | 284 | 284.47 | 3,005,252 | -1.88% |
| 2026-07-21 | 280.06 | 295.38 | 278.96 | 289.92 | 3,176,585 | -1.33% |
| 2026-07-20 | 284.51 | 295.41 | 279.44 | 293.82 | 4,583,814 | +0.94% |
| 2026-07-17 | 295.1 | 302.07 | 290.01 | 291.09 | 3,629,445 | -1.26% |
| 2026-07-16 | 286 | 298.45 | 277.565 | 294.79 | 5,043,002 | +5.40% |
| 2026-07-15 | 287.6 | 289.5 | 278.73 | 279.7 | 3,390,980 | -0.97% |
| 2026-07-14 | 273.48 | 287.62 | 271.7 | 282.43 | 5,302,564 | -2.53% |
| 2026-07-13 | 278.7 | 296 | 278.7 | 289.76 | 6,564,707 | +5.38% |
| 2026-07-10 | 278.17 | 280.35 | 272.35 | 274.96 | 2,574,780 | +0.58% |
| 2026-07-09 | 260.63 | 273.86 | 259.37 | 273.38 | 4,013,327 | +0.92% |
| 2026-07-08 | 279.17 | 279.17 | 269.06 | 272.1 | 4,290,364 | -3.23% |
| 2026-07-07 | 280.53 | 283.79 | 274.36 | 281.17 | 4,819,040 | +3.32% |
| 2026-07-06 | 271.92 | 274.96 | 263.66 | 272.14 | 5,539,901 | -1.17% |
| 2026-07-02 | 269.25 | 277.31 | 268.95 | 275.35 | 5,049,761 | +3.10% |
| 2026-07-01 | 270.14 | 276.15 | 266.44 | 267.08 | 4,807,361 | +2.33% |
| 2026-06-30 | 263.465 | 266.11 | 259.11 | 261 | 5,260,571 | -2.03% |
| 2026-06-29 | 274.05 | 277.57 | 265.23 | 266.4 | 5,402,106 | -0.49% |
| 2026-06-26 | 260.32 | 271.115 | 259.38 | 267.72 | 10,779,231 | +4.96% |
| 2026-06-25 | 256.27 | 262.36 | 253.21 | 255.07 | 4,316,236 | -2.73% |
| 2026-06-24 | 258.12 | 270.46 | 256.06 | 262.235 | 5,249,459 | +1.62% |
| 2026-06-23 | 262.34 | 263.67 | 255.65 | 258.05 | 5,781,724 | +0.11% |
| 2026-06-22 | 259.415 | 267.43 | 252.84 | 257.77 | 6,358,191 | -3.46% |
| 2026-06-18 | 261 | 269.87 | 259.23 | 267 | 10,059,120 | -0.77% |
| 2026-06-17 | 279.85 | 285.891 | 268.48 | 269.08 | 4,709,932 | -4.24% |
| 2026-06-16 | 282.2 | 284.8 | 275.38 | 280.99 | 4,813,896 | -0.28% |
| 2026-06-15 | 277.76 | 287.69 | 276.21 | 281.77 | 5,098,577 | +1.82% |
| 2026-06-12 | 276.02 | 276.86 | 268.01 | 276.73 | 5,158,329 | -0.07% |
| 2026-06-11 | 279.86 | 283 | 273.27 | 276.91 | 6,120,360 | -2.57% |
| 2026-06-10 | 286.68 | 292.382 | 281.93 | 284.22 | 6,158,266 | -3.25% |
| 2026-06-09 | 299.1 | 308.74 | 291.18 | 293.78 | 4,922,935 | -3.84% |
| 2026-06-08 | 295.2 | 306.04 | 291.24 | 305.51 | 5,587,380 | +2.95% |
| 2026-06-05 | 303.82 | 306.995 | 293.67 | 296.76 | 6,306,263 | -1.73% |
| 2026-06-04 | 319.805 | 321.11 | 301.05 | 301.98 | 7,030,048 | -3.04% |
| 2026-06-03 | 319.52 | 319.52 | 310.29 | 311.44 | 5,722,617 | -3.32% |
| 2026-06-02 | 329.88 | 332.43 | 315.5 | 322.14 | 7,382,755 | -8.94% |
| 2026-06-01 | 338.7 | 363.175 | 337.58 | 353.76 | 6,565,202 | +6.71% |
| 2026-05-29 | 317.03 | 332.52 | 315 | 331.53 | 8,922,571 | +5.92% |
| 2026-05-28 | 307.96 | 319 | 303.11 | 313 | 7,500,044 | +1.71% |
| 2026-05-27 | 301.59 | 314.7 | 300.5 | 307.73 | 7,921,486 | +1.11% |
| 2026-05-26 | 314.47 | 317.06 | 302.38 | 304.35 | 9,770,085 | -4.87% |
| 2026-05-22 | 307.72 | 321.04 | 306.51 | 319.94 | 12,480,790 | +4.19% |
| 2026-05-21 | 312.285 | 315.51 | 302.364 | 307.07 | 22,353,549 | -20.02% |
| 2026-05-20 | 384.45 | 390.5 | 374.91 | 383.93 | 6,992,566 | -3.95% |
| 2026-05-19 | 419.055 | 423.99 | 397.91 | 399.71 | 3,192,732 | -0.86% |
| 2026-05-18 | 391.83 | 407.76 | 387.52 | 403.16 | 2,637,186 | +2.59% |
| 2026-05-15 | 384.665 | 399.39 | 384.665 | 393 | 3,524,199 | +3.89% |
| 2026-05-14 | 371.66 | 385.83 | 366.305 | 378.29 | 2,461,925 | +1.77% |
| 2026-05-13 | 383.2 | 384.87 | 369.56 | 371.71 | 3,494,273 | -4.13% |