Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
406.78
+18.23 (4.69%)
At close: May 7, 2026, 4:00 PM EDT
400.35
-6.43 (-1.58%)
After-hours: May 7, 2026, 7:59 PM EDT
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 395.38 | 411.80 | 395.00 | 406.78 | 406.78 | 4.69% | 2,192,493 |
| May 6, 2026 | 390.00 | 398.28 | 381.51 | 388.55 | 388.55 | -2.45% | 2,228,513 |
| May 5, 2026 | 404.63 | 404.63 | 390.34 | 398.32 | 398.32 | -2.13% | 2,063,967 |
| May 4, 2026 | 400.26 | 418.15 | 399.40 | 406.99 | 406.99 | 1.99% | 2,377,803 |
| May 1, 2026 | 402.20 | 408.42 | 386.78 | 399.04 | 399.04 | 2.71% | 2,100,568 |
| Apr 30, 2026 | 382.00 | 390.19 | 380.00 | 388.50 | 388.50 | -1.67% | 2,450,904 |
| Apr 29, 2026 | 396.69 | 396.90 | 389.01 | 395.08 | 395.08 | -1.32% | 1,885,041 |
| Apr 28, 2026 | 398.00 | 404.21 | 396.60 | 400.38 | 400.38 | 2.68% | 2,225,088 |
| Apr 27, 2026 | 390.05 | 398.99 | 384.68 | 389.92 | 389.92 | -1.52% | 2,380,837 |
| Apr 24, 2026 | 381.87 | 396.73 | 381.00 | 395.95 | 395.95 | 3.30% | 2,336,153 |
| Apr 23, 2026 | 385.00 | 385.82 | 373.96 | 383.30 | 383.30 | -6.21% | 3,900,231 |
| Apr 22, 2026 | 405.51 | 413.78 | 402.72 | 408.68 | 408.68 | 0.95% | 3,354,328 |
| Apr 21, 2026 | 407.82 | 419.00 | 400.67 | 404.85 | 404.85 | - | 3,137,685 |
| Apr 20, 2026 | 393.90 | 404.87 | 391.91 | 404.83 | 404.83 | 2.94% | 2,814,307 |
| Apr 17, 2026 | 396.25 | 399.20 | 389.21 | 393.25 | 393.25 | 1.59% | 3,186,310 |
| Apr 16, 2026 | 400.50 | 405.00 | 385.70 | 387.11 | 387.11 | -0.67% | 2,675,492 |
| Apr 15, 2026 | 375.00 | 392.05 | 372.76 | 389.72 | 389.72 | 6.25% | 3,352,802 |
| Apr 14, 2026 | 373.63 | 378.47 | 364.33 | 366.80 | 366.80 | -0.71% | 2,483,247 |
| Apr 13, 2026 | 354.50 | 370.45 | 352.01 | 369.44 | 369.44 | 5.27% | 3,483,678 |
| Apr 10, 2026 | 359.79 | 360.40 | 342.11 | 350.94 | 350.94 | -2.97% | 7,791,232 |
| Apr 9, 2026 | 380.20 | 382.03 | 354.55 | 361.69 | 361.69 | -7.14% | 7,471,788 |
| Apr 8, 2026 | 416.80 | 417.20 | 386.21 | 389.51 | 388.31 | -5.05% | 4,716,210 |
| Apr 7, 2026 | 413.62 | 418.96 | 407.51 | 410.24 | 408.98 | -1.71% | 2,154,140 |
| Apr 6, 2026 | 419.92 | 422.62 | 411.20 | 417.36 | 416.07 | -1.21% | 2,182,684 |
| Apr 2, 2026 | 430.94 | 436.59 | 420.49 | 422.48 | 421.18 | -0.80% | 2,554,759 |
| Apr 1, 2026 | 431.26 | 431.62 | 413.75 | 425.87 | 424.56 | -1.51% | 2,743,553 |
| Mar 31, 2026 | 428.24 | 435.41 | 420.69 | 432.38 | 431.05 | 0.78% | 3,293,289 |
| Mar 30, 2026 | 419.39 | 432.29 | 418.40 | 429.03 | 427.71 | 3.02% | 2,296,690 |
| Mar 27, 2026 | 426.49 | 427.47 | 409.50 | 416.44 | 415.16 | -3.72% | 2,649,855 |
| Mar 26, 2026 | 423.80 | 443.62 | 423.80 | 432.55 | 431.22 | 1.33% | 2,192,859 |
| Mar 25, 2026 | 438.26 | 442.50 | 417.21 | 426.86 | 425.54 | -1.29% | 2,212,571 |
| Mar 24, 2026 | 451.37 | 452.85 | 431.20 | 432.45 | 431.12 | -5.38% | 2,824,600 |
| Mar 23, 2026 | 456.00 | 464.99 | 449.73 | 457.02 | 455.61 | 0.32% | 3,124,701 |
| Mar 20, 2026 | 444.49 | 462.86 | 440.67 | 455.56 | 454.16 | 0.07% | 4,718,502 |
| Mar 19, 2026 | 452.88 | 470.00 | 451.54 | 455.24 | 453.84 | 1.89% | 2,598,495 |
| Mar 18, 2026 | 450.57 | 458.99 | 443.29 | 446.79 | 445.41 | -2.72% | 2,467,337 |
| Mar 17, 2026 | 455.08 | 474.77 | 454.50 | 459.28 | 457.87 | 1.54% | 2,532,940 |
| Mar 16, 2026 | 445.32 | 455.89 | 442.11 | 452.31 | 450.92 | 2.81% | 3,051,501 |
| Mar 13, 2026 | 431.93 | 441.94 | 428.99 | 439.96 | 438.60 | 1.11% | 2,340,014 |
| Mar 12, 2026 | 440.40 | 450.65 | 434.43 | 435.13 | 433.79 | -1.21% | 3,543,843 |
| Mar 11, 2026 | 458.10 | 458.50 | 435.51 | 440.45 | 439.09 | -2.97% | 2,867,949 |
| Mar 10, 2026 | 474.01 | 475.00 | 448.27 | 453.95 | 452.55 | -4.16% | 5,013,230 |
| Mar 9, 2026 | 475.71 | 481.00 | 466.10 | 473.67 | 472.21 | -1.56% | 3,985,896 |
| Mar 6, 2026 | 467.00 | 483.21 | 463.60 | 481.17 | 479.69 | 3.08% | 5,508,923 |
| Mar 5, 2026 | 439.17 | 471.38 | 438.93 | 466.79 | 465.35 | 6.05% | 7,369,492 |
| Mar 4, 2026 | 432.95 | 442.05 | 427.15 | 440.14 | 438.78 | 1.57% | 4,242,244 |
| Mar 3, 2026 | 414.59 | 438.50 | 411.60 | 433.35 | 432.01 | 3.41% | 5,902,615 |
| Mar 2, 2026 | 402.45 | 429.63 | 401.45 | 419.06 | 417.77 | 2.45% | 5,673,360 |
| Feb 27, 2026 | 384.68 | 409.63 | 384.68 | 409.03 | 407.77 | 3.70% | 8,184,708 |
| Feb 26, 2026 | 388.00 | 406.87 | 385.56 | 394.42 | 393.20 | 3.46% | 9,787,160 |