Intuit Inc. INTU
NASDAQ · United States · Technology Services
$275.71+7.68 (+2.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $275.71 | +2.87% | $269.05 | $277.38 | $267.95 | 3.66M |
| 2026-09-29 | $268.03 | -0.51% | $269.40 | $270.61 | $262.50 | 3.71M |
| 2026-09-28 | $269.40 | -2.32% | $270.15 | $272.14 | $262.32 | 3.82M |
| 2026-09-25 | $275.79 | -0.48% | $275.52 | $277.39 | $271.43 | 3.40M |
| 2026-09-24 | $277.13 | -3.37% | $289.56 | $291.80 | $276.78 | 4.56M |
| 2026-09-23 | $286.80 | -1.90% | $291.71 | $294.20 | $286.20 | 3.42M |
| 2026-09-22 | $292.35 | -3.87% | $310.74 | $310.74 | $288.25 | 4.81M |
| 2026-09-21 | $304.12 | +0.31% | $301.53 | $304.81 | $295.11 | 2.95M |
| 2026-09-18 | $303.19 | -3.17% | $312.91 | $313.38 | $300.67 | 7.69M |
| 2026-09-17 | $313.13 | -1.57% | $319.17 | $323.86 | $312.58 | 4.12M |
| 2026-09-16 | $318.13 | -3.38% | $322.21 | $323.95 | $316.75 | 2.50M |
| 2026-09-15 | $329.27 | -2.91% | $334.45 | $338.97 | $328.66 | 2.91M |
| 2026-09-14 | $339.15 | +5.47% | $332.02 | $342.31 | $329.88 | 3.63M |
| 2026-09-11 | $321.57 | +2.81% | $313.02 | $323.09 | $312.77 | 2.31M |
| 2026-09-10 | $312.77 | -0.37% | $314.03 | $317.39 | $309.80 | 2.72M |
| 2026-09-09 | $313.94 | -1.56% | $319.07 | $321.31 | $312.80 | 2.42M |
| 2026-09-08 | $318.93 | -4.14% | $326.09 | $327.00 | $313.05 | 4.47M |
| 2026-09-04 | $332.70 | -3.37% | $341.36 | $346.00 | $330.12 | 3.54M |
| 2026-09-03 | $344.30 | +0.40% | $351.93 | $363.70 | $340.82 | 3.70M |
| 2026-09-02 | $342.94 | -0.58% | $346.31 | $348.40 | $339.32 | 3.13M |
| 2026-09-01 | $344.93 | -4.00% | $353.10 | $357.21 | $343.00 | 2.67M |
| 2026-08-31 | $359.30 | +0.35% | $356.05 | $365.77 | $355.07 | 3.08M |
| 2026-08-28 | $358.06 | +2.89% | $347.82 | $358.43 | $345.25 | 4.12M |
| 2026-08-27 | $348.00 | +0.61% | $353.54 | $355.50 | $335.00 | 4.75M |
| 2026-08-26 | $345.88 | -3.24% | $323.47 | $351.39 | $322.57 | 11.44M |
| 2026-08-25 | $357.46 | -3.37% | $364.35 | $367.85 | $356.02 | 7.20M |
| 2026-08-24 | $369.92 | +0.80% | $366.47 | $372.98 | $365.01 | 3.14M |
| 2026-08-21 | $367.00 | +1.42% | $364.94 | $371.70 | $360.07 | 3.45M |
| 2026-08-20 | $361.87 | -0.17% | $363.09 | $366.63 | $358.39 | 3.29M |
| 2026-08-19 | $362.47 | +3.44% | $349.32 | $365.38 | $349.32 | 4.02M |
| 2026-08-18 | $350.41 | +4.41% | $348.01 | $355.86 | $343.00 | 3.89M |
| 2026-08-17 | $335.60 | -2.91% | $339.08 | $344.58 | $332.10 | 3.53M |
| 2026-08-14 | $345.66 | -3.53% | $362.00 | $362.00 | $344.95 | 3.23M |
| 2026-08-13 | $358.29 | +7.04% | $336.95 | $361.10 | $336.78 | 4.61M |
| 2026-08-12 | $334.71 | -0.51% | $331.79 | $336.98 | $328.60 | 2.55M |
| 2026-08-11 | $336.44 | +0.60% | $332.27 | $338.09 | $330.18 | 2.89M |
| 2026-08-10 | $334.43 | +2.82% | $322.82 | $334.50 | $321.66 | 2.70M |
| 2026-08-07 | $325.25 | +1.04% | $327.00 | $336.30 | $324.64 | 2.98M |
| 2026-08-06 | $321.91 | -1.84% | $319.70 | $322.65 | $316.05 | 2.96M |
| 2026-08-05 | $327.94 | +1.34% | $327.31 | $328.79 | $320.44 | 3.65M |
| 2026-08-04 | $323.60 | +1.64% | $311.19 | $324.37 | $309.05 | 3.49M |
| 2026-08-03 | $318.39 | +0.73% | $324.35 | $331.15 | $317.77 | 4.04M |
| 2026-07-31 | $316.07 | +0.18% | $310.43 | $317.53 | $306.81 | 3.12M |
| 2026-07-30 | $315.50 | -5.29% | $317.00 | $318.99 | $303.80 | 4.68M |
| 2026-07-29 | $333.13 | +6.43% | $313.46 | $336.94 | $313.46 | 5.98M |
| 2026-07-28 | $312.99 | +2.99% | $305.73 | $319.99 | $305.73 | 5.76M |
| 2026-07-27 | $303.91 | +2.56% | $304.96 | $310.12 | $299.63 | 3.83M |
| 2026-07-24 | $296.33 | +5.26% | $286.64 | $296.70 | $286.30 | 3.46M |
| 2026-07-23 | $281.53 | -1.03% | $289.10 | $289.89 | $278.94 | 2.49M |
| 2026-07-22 | $284.47 | -1.88% | $294.55 | $296.44 | $284.00 | 3.01M |
| 2026-07-21 | $289.92 | -1.33% | $280.06 | $295.38 | $278.96 | 3.18M |
| 2026-07-20 | $293.82 | +0.94% | $284.51 | $295.41 | $279.44 | 4.58M |
| 2026-07-17 | $291.09 | -1.26% | $295.10 | $302.07 | $290.01 | 3.63M |
| 2026-07-16 | $294.79 | +5.40% | $286.00 | $298.45 | $277.57 | 5.04M |
| 2026-07-15 | $279.70 | -0.97% | $287.60 | $289.50 | $278.73 | 3.39M |
| 2026-07-14 | $282.43 | -2.53% | $273.48 | $287.62 | $271.70 | 5.30M |
| 2026-07-13 | $289.76 | +5.38% | $278.70 | $296.00 | $278.70 | 6.56M |
| 2026-07-10 | $274.96 | +0.58% | $278.17 | $280.35 | $272.35 | 2.57M |
| 2026-07-09 | $273.38 | +0.47% | $260.63 | $273.86 | $259.37 | 4.01M |
| 2026-07-08 | $272.10 | -3.23% | $279.17 | $279.17 | $269.06 | 4.29M |
| 2026-07-07 | $281.17 | +3.32% | $280.53 | $283.79 | $274.36 | 4.82M |
| 2026-07-06 | $272.14 | -1.17% | $271.92 | $274.96 | $263.66 | 5.54M |
| 2026-07-02 | $275.35 | +3.10% | $269.25 | $277.31 | $268.95 | 5.05M |
| 2026-07-01 | $267.08 | +2.33% | $270.14 | $276.15 | $266.44 | 4.81M |
| 2026-06-30 | $261.00 | -2.03% | $263.47 | $266.11 | $259.11 | 5.26M |
| 2026-06-29 | $266.40 | -0.49% | $274.05 | $277.57 | $265.23 | 5.40M |
| 2026-06-26 | $267.72 | +4.96% | $260.32 | $271.12 | $259.38 | 10.78M |
| 2026-06-25 | $255.07 | -2.73% | $256.27 | $262.36 | $253.21 | 4.31M |
| 2026-06-24 | $262.24 | +1.62% | $258.12 | $270.46 | $256.06 | 5.25M |
| 2026-06-23 | $258.05 | +0.11% | $262.34 | $263.67 | $255.65 | 5.78M |
| 2026-06-22 | $257.77 | -3.46% | $259.42 | $267.43 | $252.84 | 6.36M |
| 2026-06-18 | $267.00 | -0.77% | $261.00 | $269.87 | $259.23 | 10.06M |
| 2026-06-17 | $269.08 | -4.24% | $279.85 | $285.89 | $268.48 | 4.71M |
| 2026-06-16 | $280.99 | -0.28% | $282.20 | $284.80 | $275.38 | 4.81M |
| 2026-06-15 | $281.77 | +1.82% | $277.76 | $287.69 | $276.21 | 5.10M |
| 2026-06-12 | $276.73 | -0.07% | $276.02 | $276.86 | $268.01 | 5.15M |
| 2026-06-11 | $276.91 | -2.57% | $279.86 | $283.00 | $273.27 | 6.12M |
| 2026-06-10 | $284.22 | -3.25% | $286.68 | $292.38 | $281.93 | 6.16M |
| 2026-06-09 | $293.78 | -3.84% | $299.10 | $308.74 | $291.18 | 4.92M |
| 2026-06-08 | $305.51 | +2.95% | $295.20 | $306.04 | $291.24 | 5.59M |
| 2026-06-05 | $296.76 | -1.73% | $303.82 | $307.00 | $293.67 | 6.31M |
| 2026-06-04 | $301.98 | -3.04% | $319.81 | $321.11 | $301.05 | 7.03M |
| 2026-06-03 | $311.44 | -3.32% | $319.52 | $319.52 | $310.29 | 5.72M |
| 2026-06-02 | $322.14 | -8.94% | $329.88 | $332.43 | $315.50 | 7.38M |
| 2026-06-01 | $353.76 | +6.71% | $338.70 | $363.18 | $337.58 | 6.57M |
| 2026-05-29 | $331.53 | +5.92% | $317.03 | $332.52 | $315.00 | 8.92M |
| 2026-05-28 | $313.00 | +1.71% | $307.96 | $319.00 | $303.11 | 7.49M |
| 2026-05-27 | $307.73 | +1.11% | $301.59 | $314.70 | $300.50 | 7.92M |
| 2026-05-26 | $304.35 | -4.87% | $314.47 | $317.06 | $302.38 | 9.77M |
| 2026-05-22 | $319.94 | +4.19% | $307.72 | $321.04 | $306.51 | 12.48M |