Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
325.15
-5.02 (-1.52%)
At close: Oct 16, 2026, 4:00 PM EDT
324.50
-0.65 (-0.20%)
After-hours: Oct 16, 2026, 7:59 PM EDT
Intuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 334.68 | 336.26 | 320.86 | 325.15 | 325.15 | -1.52% | 3,522,291 |
| Oct 15, 2026 | 314.37 | 332.27 | 314.00 | 330.17 | 330.17 | 6.36% | 4,491,517 |
| Oct 14, 2026 | 301.60 | 311.66 | 298.83 | 310.44 | 310.44 | 2.98% | 2,918,798 |
| Oct 13, 2026 | 307.57 | 312.00 | 300.80 | 301.45 | 301.45 | -1.48% | 3,634,717 |
| Oct 12, 2026 | 307.75 | 314.95 | 304.44 | 305.99 | 305.99 | 1.07% | 3,620,844 |
| Oct 9, 2026 | 305.05 | 309.76 | 300.10 | 302.75 | 302.75 | -0.37% | 2,602,134 |
| 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 |
| Aug 27, 2026 | 353.54 | 355.50 | 335.00 | 348.00 | 346.38 | 0.61% | 4,750,599 |
| Aug 26, 2026 | 323.47 | 351.39 | 322.57 | 345.88 | 344.27 | -3.24% | 11,449,466 |
| Aug 25, 2026 | 364.35 | 367.85 | 356.02 | 357.46 | 355.80 | -3.37% | 7,200,880 |
| Aug 24, 2026 | 366.47 | 372.98 | 365.01 | 369.92 | 368.20 | 0.80% | 3,140,947 |
| Aug 21, 2026 | 364.94 | 371.70 | 360.07 | 367.00 | 365.30 | 1.42% | 3,450,555 |
| Aug 20, 2026 | 363.09 | 366.63 | 358.39 | 361.87 | 360.19 | -0.17% | 3,288,867 |
| Aug 19, 2026 | 349.32 | 365.38 | 349.32 | 362.47 | 360.79 | 3.44% | 4,018,274 |
| Aug 18, 2026 | 348.01 | 355.86 | 343.00 | 350.41 | 348.78 | 4.41% | 3,894,052 |
| Aug 17, 2026 | 339.08 | 344.58 | 332.10 | 335.60 | 334.04 | -2.91% | 3,531,557 |
| Aug 14, 2026 | 362.00 | 362.00 | 344.95 | 345.66 | 344.06 | -3.53% | 3,226,900 |
| Aug 13, 2026 | 336.95 | 361.10 | 336.78 | 358.29 | 356.63 | 7.04% | 4,610,688 |
| Aug 12, 2026 | 331.79 | 336.98 | 328.60 | 334.71 | 333.16 | -0.51% | 2,547,182 |
| Aug 11, 2026 | 332.27 | 338.09 | 330.18 | 336.44 | 334.88 | 0.60% | 2,889,548 |
| Aug 10, 2026 | 322.82 | 334.50 | 321.66 | 334.43 | 332.88 | 2.82% | 2,701,190 |
| Aug 7, 2026 | 327.00 | 336.30 | 324.64 | 325.25 | 323.74 | 1.04% | 2,977,656 |