Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
481.17
+14.38 (3.08%)
At close: Mar 6, 2026, 4:00 PM EST
481.00
-0.17 (-0.04%)
After-hours: Mar 6, 2026, 7:58 PM EST
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 467.00 | 483.21 | 463.60 | 481.17 | 481.17 | 3.08% | 5,493,004 |
| Mar 5, 2026 | 439.17 | 471.38 | 438.93 | 466.79 | 466.79 | 6.05% | 7,352,028 |
| Mar 4, 2026 | 432.95 | 442.05 | 427.15 | 440.14 | 440.14 | 1.57% | 4,235,412 |
| Mar 3, 2026 | 414.59 | 438.50 | 411.60 | 433.35 | 433.35 | 3.41% | 5,893,721 |
| Mar 2, 2026 | 402.45 | 429.63 | 401.45 | 419.06 | 419.06 | 2.45% | 5,563,195 |
| Feb 27, 2026 | 384.68 | 409.63 | 384.68 | 409.03 | 409.03 | 3.70% | 8,167,167 |
| Feb 26, 2026 | 388.00 | 406.87 | 385.56 | 394.42 | 394.42 | 3.46% | 9,346,142 |
| Feb 25, 2026 | 356.55 | 381.59 | 353.53 | 381.23 | 381.23 | 6.28% | 5,265,401 |
| Feb 24, 2026 | 368.01 | 372.84 | 356.52 | 358.71 | 358.71 | -0.23% | 6,540,886 |
| Feb 23, 2026 | 374.95 | 374.95 | 349.00 | 359.55 | 359.55 | -5.52% | 5,419,222 |
| Feb 20, 2026 | 380.88 | 392.96 | 378.88 | 380.55 | 380.55 | -0.26% | 4,110,968 |
| Feb 19, 2026 | 390.50 | 390.50 | 379.16 | 381.54 | 381.54 | -2.06% | 2,953,828 |
| Feb 18, 2026 | 380.25 | 398.13 | 375.50 | 389.57 | 389.57 | 2.74% | 4,512,077 |
| Feb 17, 2026 | 393.08 | 397.00 | 375.40 | 379.17 | 379.17 | -5.07% | 5,429,367 |
| Feb 13, 2026 | 397.02 | 407.39 | 389.32 | 399.40 | 399.40 | 0.36% | 4,884,853 |
| Feb 12, 2026 | 397.95 | 409.00 | 391.15 | 397.96 | 397.96 | -0.43% | 4,312,341 |
| Feb 11, 2026 | 419.60 | 422.00 | 392.38 | 399.69 | 399.69 | -5.15% | 6,087,145 |
| Feb 10, 2026 | 434.65 | 451.09 | 420.36 | 421.39 | 421.39 | -3.68% | 5,183,955 |
| Feb 9, 2026 | 438.67 | 441.16 | 430.94 | 437.50 | 437.50 | -1.41% | 3,720,481 |
| Feb 6, 2026 | 437.12 | 448.00 | 435.40 | 443.77 | 443.77 | 2.04% | 3,645,588 |
| Feb 5, 2026 | 448.50 | 460.42 | 431.14 | 434.91 | 434.91 | -2.41% | 5,211,292 |
| Feb 4, 2026 | 427.94 | 450.49 | 411.11 | 445.64 | 445.64 | 2.66% | 6,970,984 |
| Feb 3, 2026 | 468.50 | 469.99 | 427.26 | 434.09 | 434.09 | -10.89% | 7,569,071 |
| Feb 2, 2026 | 500.41 | 502.62 | 486.62 | 487.12 | 487.12 | -2.37% | 2,880,631 |
| Jan 30, 2026 | 501.50 | 506.11 | 496.66 | 498.92 | 498.92 | -0.81% | 3,885,476 |
| Jan 29, 2026 | 512.46 | 513.72 | 491.72 | 502.98 | 502.98 | -6.63% | 5,915,418 |
| Jan 28, 2026 | 548.77 | 553.00 | 537.35 | 538.70 | 538.70 | -1.23% | 2,261,359 |
| Jan 27, 2026 | 560.58 | 561.57 | 537.34 | 545.40 | 545.40 | -2.91% | 2,459,622 |
| Jan 26, 2026 | 564.15 | 569.38 | 561.68 | 561.77 | 561.77 | -0.39% | 2,111,576 |
| Jan 23, 2026 | 546.82 | 564.57 | 545.72 | 563.97 | 563.97 | 2.97% | 3,274,010 |
| Jan 22, 2026 | 526.84 | 548.25 | 526.84 | 547.69 | 547.69 | 4.34% | 3,228,281 |
| Jan 21, 2026 | 532.00 | 537.43 | 520.69 | 524.92 | 524.92 | -0.76% | 2,643,645 |
| Jan 20, 2026 | 537.76 | 540.91 | 526.74 | 528.95 | 528.95 | -3.00% | 3,588,767 |
| Jan 16, 2026 | 552.78 | 554.00 | 535.10 | 545.29 | 545.29 | -1.68% | 4,773,156 |
| Jan 15, 2026 | 565.78 | 571.34 | 551.63 | 554.58 | 554.58 | -2.12% | 3,404,958 |
| Jan 14, 2026 | 590.99 | 592.66 | 556.66 | 566.60 | 566.60 | -6.39% | 4,833,991 |
| Jan 13, 2026 | 632.10 | 637.26 | 604.39 | 605.28 | 605.28 | -4.75% | 2,656,824 |
| Jan 12, 2026 | 640.10 | 642.96 | 628.64 | 635.44 | 635.44 | -1.77% | 1,601,430 |
| Jan 9, 2026 | 650.45 | 652.71 | 636.00 | 646.90 | 646.90 | -0.90% | 1,304,648 |
| Jan 8, 2026 | 640.60 | 657.81 | 638.75 | 652.75 | 651.55 | 0.25% | 1,651,602 |
| Jan 7, 2026 | 650.00 | 657.24 | 645.59 | 651.15 | 649.95 | 0.61% | 1,396,543 |
| Jan 6, 2026 | 630.20 | 649.24 | 627.72 | 647.20 | 646.01 | 2.11% | 2,564,384 |
| Jan 5, 2026 | 629.46 | 639.52 | 619.70 | 633.84 | 632.67 | 0.70% | 2,170,690 |
| Jan 2, 2026 | 660.60 | 661.99 | 622.23 | 629.46 | 628.30 | -4.98% | 2,739,014 |
| Dec 31, 2025 | 668.02 | 669.80 | 662.21 | 662.42 | 661.20 | -1.11% | 948,492 |
| Dec 30, 2025 | 671.56 | 674.27 | 668.60 | 669.88 | 668.65 | -0.63% | 1,192,345 |
| Dec 29, 2025 | 672.80 | 678.57 | 670.99 | 674.15 | 672.91 | -0.35% | 886,037 |
| Dec 26, 2025 | 674.34 | 678.13 | 673.23 | 676.55 | 675.31 | 0.25% | 555,034 |
| Dec 24, 2025 | 672.67 | 676.50 | 672.03 | 674.83 | 673.59 | 0.10% | 334,091 |
| Dec 23, 2025 | 671.64 | 676.00 | 666.40 | 674.14 | 672.90 | -0.16% | 954,503 |