Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
345.66
-12.63 (-3.53%)
At close: Aug 14, 2026, 4:00 PM EDT
342.06
-3.60 (-1.04%)
Pre-market: Aug 17, 2026, 5:49 AM EDT
Intuit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 362.00 | 362.00 | 344.95 | 345.66 | 345.66 | -3.53% | 3,218,430 |
| Aug 13, 2026 | 336.95 | 361.10 | 336.78 | 358.29 | 358.29 | 7.04% | 4,599,363 |
| Aug 12, 2026 | 331.79 | 336.98 | 328.60 | 334.71 | 334.71 | -0.51% | 2,545,058 |
| Aug 11, 2026 | 332.27 | 338.09 | 330.18 | 336.44 | 336.44 | 0.60% | 2,682,309 |
| Aug 10, 2026 | 322.82 | 334.50 | 321.66 | 334.43 | 334.43 | 2.82% | 2,698,181 |
| Aug 7, 2026 | 327.00 | 336.30 | 324.64 | 325.25 | 325.25 | 1.04% | 2,970,838 |
| Aug 6, 2026 | 319.70 | 322.65 | 316.05 | 321.91 | 321.91 | -1.84% | 2,897,595 |
| Aug 5, 2026 | 327.31 | 328.79 | 320.44 | 327.94 | 327.94 | 1.34% | 3,127,270 |
| Aug 4, 2026 | 311.19 | 324.37 | 309.05 | 323.60 | 323.60 | 1.64% | 3,362,237 |
| Aug 3, 2026 | 324.35 | 331.15 | 317.77 | 318.39 | 318.39 | 0.73% | 3,715,332 |
| Jul 31, 2026 | 310.43 | 317.53 | 306.81 | 316.07 | 316.07 | 0.18% | 3,100,006 |
| Jul 30, 2026 | 317.00 | 318.99 | 303.80 | 315.50 | 315.50 | -5.29% | 4,684,986 |
| Jul 29, 2026 | 313.46 | 336.94 | 313.46 | 333.13 | 333.13 | 6.43% | 5,986,099 |
| Jul 28, 2026 | 305.73 | 319.99 | 305.73 | 312.99 | 312.99 | 2.99% | 5,767,049 |
| Jul 27, 2026 | 304.96 | 310.12 | 299.63 | 303.91 | 303.91 | 2.56% | 3,830,977 |
| Jul 24, 2026 | 286.64 | 296.70 | 286.30 | 296.33 | 296.33 | 5.26% | 3,457,367 |
| Jul 23, 2026 | 289.10 | 289.89 | 278.94 | 281.53 | 281.53 | -1.03% | 2,494,777 |
| Jul 22, 2026 | 294.55 | 296.44 | 284.00 | 284.47 | 284.47 | -1.88% | 3,005,252 |
| Jul 21, 2026 | 280.06 | 295.38 | 278.96 | 289.92 | 289.92 | -1.33% | 3,176,585 |
| Jul 20, 2026 | 284.51 | 295.41 | 279.44 | 293.82 | 293.82 | 0.94% | 4,583,814 |
| Jul 17, 2026 | 295.10 | 302.07 | 290.01 | 291.09 | 291.09 | -1.26% | 3,629,445 |
| Jul 16, 2026 | 286.00 | 298.45 | 277.57 | 294.79 | 294.79 | 5.40% | 5,043,002 |
| Jul 15, 2026 | 287.60 | 289.50 | 278.73 | 279.70 | 279.70 | -0.97% | 3,390,980 |
| Jul 14, 2026 | 273.48 | 287.62 | 271.70 | 282.43 | 282.43 | -2.53% | 5,302,564 |
| Jul 13, 2026 | 278.70 | 296.00 | 278.70 | 289.76 | 289.76 | 5.38% | 6,564,707 |
| Jul 10, 2026 | 278.17 | 280.35 | 272.35 | 274.96 | 274.96 | 0.58% | 2,574,780 |
| Jul 9, 2026 | 260.63 | 273.86 | 259.37 | 273.38 | 273.38 | 0.92% | 4,013,327 |
| Jul 8, 2026 | 279.17 | 279.17 | 269.06 | 272.10 | 270.90 | -3.23% | 4,290,364 |
| Jul 7, 2026 | 280.53 | 283.79 | 274.36 | 281.17 | 279.93 | 3.32% | 4,819,040 |
| Jul 6, 2026 | 271.92 | 274.96 | 263.66 | 272.14 | 270.94 | -1.17% | 5,539,901 |
| Jul 2, 2026 | 269.25 | 277.31 | 268.95 | 275.35 | 274.14 | 3.10% | 5,049,761 |
| Jul 1, 2026 | 270.14 | 276.15 | 266.44 | 267.08 | 265.90 | 2.33% | 4,807,361 |
| Jun 30, 2026 | 263.47 | 266.11 | 259.11 | 261.00 | 259.85 | -2.03% | 5,260,571 |
| Jun 29, 2026 | 274.05 | 277.57 | 265.23 | 266.40 | 265.23 | -0.49% | 5,402,106 |
| Jun 26, 2026 | 260.32 | 271.12 | 259.38 | 267.72 | 266.54 | 4.96% | 10,779,231 |
| Jun 25, 2026 | 256.27 | 262.36 | 253.21 | 255.07 | 253.95 | -2.73% | 4,316,236 |
| Jun 24, 2026 | 258.12 | 270.46 | 256.06 | 262.24 | 261.08 | 1.62% | 5,249,459 |
| Jun 23, 2026 | 262.34 | 263.67 | 255.65 | 258.05 | 256.91 | 0.11% | 5,781,724 |
| Jun 22, 2026 | 259.42 | 267.43 | 252.84 | 257.77 | 256.63 | -3.46% | 6,358,191 |
| Jun 18, 2026 | 261.00 | 269.87 | 259.23 | 267.00 | 265.82 | -0.77% | 10,059,120 |
| Jun 17, 2026 | 279.85 | 285.89 | 268.48 | 269.08 | 267.89 | -4.24% | 4,709,932 |
| Jun 16, 2026 | 282.20 | 284.80 | 275.38 | 280.99 | 279.75 | -0.28% | 4,813,896 |
| Jun 15, 2026 | 277.76 | 287.69 | 276.21 | 281.77 | 280.53 | 1.82% | 5,098,577 |
| Jun 12, 2026 | 276.02 | 276.86 | 268.01 | 276.73 | 275.51 | -0.07% | 5,158,329 |
| Jun 11, 2026 | 279.86 | 283.00 | 273.27 | 276.91 | 275.69 | -2.57% | 6,120,360 |
| Jun 10, 2026 | 286.68 | 292.38 | 281.93 | 284.22 | 282.97 | -3.25% | 6,158,266 |
| Jun 9, 2026 | 299.10 | 308.74 | 291.18 | 293.78 | 292.48 | -3.84% | 4,922,935 |
| Jun 8, 2026 | 295.20 | 306.04 | 291.24 | 305.51 | 304.16 | 2.95% | 5,587,380 |
| Jun 5, 2026 | 303.82 | 307.00 | 293.67 | 296.76 | 295.45 | -1.73% | 6,306,263 |
| Jun 4, 2026 | 319.81 | 321.11 | 301.05 | 301.98 | 300.65 | -3.04% | 7,030,048 |