Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
341.50
-13.34 (-3.76%)
At close: Nov 6, 2026, 4:00 PM EST
340.00
-1.50 (-0.44%)
After-hours: Nov 6, 2026, 7:58 PM EST
Intuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 345.69 | 348.54 | 334.90 | 341.50 | 341.50 | -3.76% | 3,616,513 |
| Nov 5, 2026 | 362.61 | 364.34 | 348.22 | 354.84 | 354.84 | -0.50% | 4,305,799 |
| Nov 4, 2026 | 354.25 | 366.47 | 351.59 | 356.64 | 356.64 | 3.46% | 3,409,511 |
| Nov 3, 2026 | 350.48 | 350.73 | 339.21 | 344.72 | 344.72 | -2.10% | 2,277,873 |
| Nov 2, 2026 | 340.25 | 356.56 | 336.93 | 352.10 | 352.10 | 3.23% | 3,542,005 |
| Oct 30, 2026 | 339.77 | 344.53 | 333.00 | 341.09 | 341.09 | 2.99% | 3,993,619 |
| Oct 29, 2026 | 320.97 | 332.86 | 319.02 | 331.19 | 331.19 | 0.91% | 2,625,136 |
| Oct 28, 2026 | 324.20 | 333.25 | 324.18 | 328.19 | 328.19 | -0.08% | 2,028,999 |
| Oct 27, 2026 | 336.00 | 340.16 | 325.15 | 328.45 | 328.45 | -3.37% | 2,247,387 |
| Oct 26, 2026 | 343.39 | 345.93 | 333.49 | 339.89 | 339.89 | -1.02% | 2,671,813 |
| Oct 23, 2026 | 351.42 | 356.11 | 342.80 | 343.39 | 343.39 | -3.24% | 2,534,403 |
| Oct 22, 2026 | 340.45 | 358.03 | 337.45 | 354.90 | 354.90 | 5.75% | 4,816,610 |
| Oct 21, 2026 | 335.00 | 336.26 | 331.57 | 335.61 | 335.61 | 0.10% | 1,806,852 |
| Oct 20, 2026 | 331.60 | 341.79 | 330.99 | 335.29 | 335.29 | 2.97% | 2,542,054 |
| Oct 19, 2026 | 322.85 | 327.19 | 317.93 | 325.62 | 325.62 | 0.14% | 2,556,567 |
| Oct 16, 2026 | 334.68 | 336.26 | 320.86 | 325.15 | 325.15 | -1.52% | 3,527,862 |
| Oct 15, 2026 | 314.37 | 332.27 | 314.00 | 330.17 | 330.17 | 6.36% | 4,498,891 |
| Oct 14, 2026 | 301.60 | 311.66 | 298.83 | 310.44 | 310.44 | 2.98% | 2,931,004 |
| Oct 13, 2026 | 307.57 | 312.00 | 300.80 | 301.45 | 301.45 | -1.48% | 3,666,100 |
| Oct 12, 2026 | 307.75 | 314.95 | 304.44 | 305.99 | 305.99 | 1.07% | 3,944,945 |
| Oct 9, 2026 | 305.05 | 309.76 | 300.10 | 302.75 | 302.75 | -0.37% | 2,602,364 |
| Oct 8, 2026 | 296.76 | 304.00 | 291.94 | 303.88 | 303.88 | 2.71% | 5,629,353 |
| Oct 7, 2026 | 290.75 | 298.83 | 290.70 | 297.24 | 295.86 | 2.56% | 3,522,101 |
| Oct 6, 2026 | 287.00 | 291.26 | 284.87 | 289.81 | 288.46 | 1.80% | 3,499,113 |
| Oct 5, 2026 | 281.51 | 291.19 | 280.84 | 284.68 | 283.36 | 1.28% | 2,952,361 |
| Oct 2, 2026 | 283.79 | 284.20 | 277.38 | 281.08 | 279.78 | -0.60% | 2,741,257 |
| Oct 1, 2026 | 284.75 | 291.53 | 277.31 | 282.78 | 281.47 | 2.56% | 4,647,887 |
| Sep 30, 2026 | 269.05 | 277.38 | 267.95 | 275.71 | 274.43 | 2.87% | 3,659,604 |
| Sep 29, 2026 | 269.40 | 270.61 | 262.50 | 268.03 | 266.79 | -0.51% | 3,709,755 |
| Sep 28, 2026 | 270.15 | 272.14 | 262.32 | 269.40 | 268.15 | -2.32% | 3,819,786 |
| Sep 25, 2026 | 275.52 | 277.39 | 271.43 | 275.79 | 274.51 | -0.48% | 3,399,273 |
| Sep 24, 2026 | 289.56 | 291.80 | 276.78 | 277.13 | 275.84 | -3.37% | 4,564,672 |
| Sep 23, 2026 | 291.71 | 294.20 | 286.20 | 286.80 | 285.47 | -1.90% | 3,425,310 |
| Sep 22, 2026 | 310.74 | 310.74 | 288.25 | 292.35 | 290.99 | -3.87% | 4,821,781 |
| Sep 21, 2026 | 301.53 | 304.81 | 295.11 | 304.12 | 302.71 | 0.31% | 2,949,261 |
| Sep 18, 2026 | 312.91 | 313.38 | 300.67 | 303.19 | 301.78 | -3.17% | 7,699,466 |
| Sep 17, 2026 | 319.17 | 323.86 | 312.58 | 313.13 | 311.68 | -1.57% | 4,122,567 |
| Sep 16, 2026 | 322.21 | 323.95 | 316.75 | 318.13 | 316.65 | -3.38% | 2,496,472 |
| Sep 15, 2026 | 334.45 | 338.97 | 328.67 | 329.27 | 327.74 | -2.91% | 2,907,429 |
| Sep 14, 2026 | 332.02 | 342.31 | 329.88 | 339.15 | 337.58 | 5.47% | 3,633,230 |
| Sep 11, 2026 | 313.02 | 323.09 | 312.77 | 321.57 | 320.08 | 2.81% | 2,305,922 |
| Sep 10, 2026 | 314.03 | 317.39 | 309.80 | 312.77 | 311.32 | -0.37% | 2,716,165 |
| Sep 9, 2026 | 319.07 | 321.31 | 312.80 | 313.94 | 312.48 | -1.56% | 2,417,982 |
| Sep 8, 2026 | 326.09 | 327.00 | 313.05 | 318.93 | 317.45 | -4.14% | 4,472,998 |
| Sep 4, 2026 | 341.36 | 346.00 | 330.12 | 332.70 | 331.16 | -3.37% | 3,540,238 |
| Sep 3, 2026 | 351.93 | 363.70 | 340.82 | 344.30 | 342.70 | 0.40% | 3,697,127 |
| Sep 2, 2026 | 346.31 | 348.40 | 339.32 | 342.94 | 341.35 | -0.58% | 3,135,304 |
| Sep 1, 2026 | 353.10 | 357.21 | 343.00 | 344.93 | 343.33 | -4.00% | 2,673,411 |
| Aug 31, 2026 | 356.05 | 365.77 | 355.07 | 359.30 | 357.63 | 0.35% | 3,083,258 |
| Aug 28, 2026 | 347.82 | 358.43 | 345.25 | 358.06 | 356.40 | 2.89% | 4,121,260 |