Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
416.44
-16.11 (-3.72%)
At close: Mar 27, 2026, 4:00 PM EDT
415.00
-1.44 (-0.35%)
After-hours: Mar 27, 2026, 7:59 PM EDT
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 426.49 | 427.47 | 409.50 | 416.44 | 416.44 | -3.72% | 2,638,423 |
| Mar 26, 2026 | 423.80 | 443.62 | 423.80 | 432.55 | 432.55 | 1.33% | 2,186,500 |
| Mar 25, 2026 | 438.26 | 442.50 | 417.21 | 426.86 | 426.86 | -1.29% | 2,206,314 |
| Mar 24, 2026 | 451.37 | 452.85 | 431.20 | 432.45 | 432.45 | -5.38% | 2,812,780 |
| Mar 23, 2026 | 456.00 | 464.99 | 449.73 | 457.02 | 457.02 | 0.32% | 3,124,116 |
| Mar 20, 2026 | 444.49 | 462.86 | 440.67 | 455.56 | 455.56 | 0.07% | 4,718,502 |
| Mar 19, 2026 | 452.88 | 470.00 | 451.54 | 455.24 | 455.24 | 1.89% | 2,598,495 |
| Mar 18, 2026 | 450.57 | 458.99 | 443.29 | 446.79 | 446.79 | -2.72% | 2,467,337 |
| Mar 17, 2026 | 455.08 | 474.77 | 454.50 | 459.28 | 459.28 | 1.54% | 2,532,940 |
| Mar 16, 2026 | 445.32 | 455.89 | 442.11 | 452.31 | 452.31 | 2.81% | 3,051,501 |
| Mar 13, 2026 | 431.93 | 441.94 | 428.99 | 439.96 | 439.96 | 1.11% | 2,340,014 |
| Mar 12, 2026 | 440.40 | 450.65 | 434.43 | 435.13 | 435.13 | -1.21% | 3,543,843 |
| Mar 11, 2026 | 458.10 | 458.50 | 435.51 | 440.45 | 440.45 | -2.97% | 2,867,949 |
| Mar 10, 2026 | 474.01 | 475.00 | 448.27 | 453.95 | 453.95 | -4.16% | 5,013,230 |
| Mar 9, 2026 | 475.71 | 481.00 | 466.10 | 473.67 | 473.67 | -1.56% | 3,985,896 |
| Mar 6, 2026 | 467.00 | 483.21 | 463.60 | 481.17 | 481.17 | 3.08% | 5,508,923 |
| Mar 5, 2026 | 439.17 | 471.38 | 438.93 | 466.79 | 466.79 | 6.05% | 7,369,492 |
| Mar 4, 2026 | 432.95 | 442.05 | 427.15 | 440.14 | 440.14 | 1.57% | 4,242,244 |
| Mar 3, 2026 | 414.59 | 438.50 | 411.60 | 433.35 | 433.35 | 3.41% | 5,902,615 |
| Mar 2, 2026 | 402.45 | 429.63 | 401.45 | 419.06 | 419.06 | 2.45% | 5,673,360 |
| Feb 27, 2026 | 384.68 | 409.63 | 384.68 | 409.03 | 409.03 | 3.70% | 8,184,708 |
| Feb 26, 2026 | 388.00 | 406.87 | 385.56 | 394.42 | 394.42 | 3.46% | 9,787,160 |
| Feb 25, 2026 | 356.55 | 381.59 | 353.53 | 381.23 | 381.23 | 6.28% | 5,299,367 |
| Feb 24, 2026 | 368.01 | 372.84 | 356.52 | 358.71 | 358.71 | -0.23% | 6,575,962 |
| Feb 23, 2026 | 374.95 | 374.95 | 349.00 | 359.55 | 359.55 | -5.52% | 5,495,864 |
| Feb 20, 2026 | 380.88 | 392.96 | 378.88 | 380.55 | 380.55 | -0.26% | 4,122,758 |
| Feb 19, 2026 | 390.50 | 390.50 | 379.16 | 381.54 | 381.54 | -2.06% | 2,961,716 |
| Feb 18, 2026 | 380.25 | 398.13 | 375.50 | 389.57 | 389.57 | 2.74% | 4,526,896 |
| Feb 17, 2026 | 393.08 | 397.00 | 375.40 | 379.17 | 379.17 | -5.07% | 5,481,302 |
| Feb 13, 2026 | 397.02 | 407.39 | 389.32 | 399.40 | 399.40 | 0.36% | 4,888,297 |
| Feb 12, 2026 | 397.95 | 409.00 | 391.15 | 397.96 | 397.96 | -0.43% | 4,334,005 |
| Feb 11, 2026 | 419.60 | 422.00 | 392.38 | 399.69 | 399.69 | -5.15% | 6,088,972 |
| 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 |