Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
471.90
-9.27 (-1.93%)
Mar 9, 2026, 2:52 PM EDT - Market open
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 475.71 | 481.00 | 466.10 | 472.35 | - | -1.83% | 2,586,086 |
| Mar 6, 2026 | 467.00 | 483.21 | 463.60 | 481.17 | 481.17 | 3.08% | 5,493,004 |
| Mar 5, 2026 | 439.17 | 471.38 | 438.93 | 466.79 | 466.79 | 6.05% | 7,352,028 |
| Mar 4, 2026 | 432.95 | 442.05 | 427.15 | 440.14 | 440.14 | 1.57% | 4,235,412 |
| Mar 3, 2026 | 414.59 | 438.50 | 411.60 | 433.35 | 433.35 | 3.41% | 5,893,721 |
| Mar 2, 2026 | 402.45 | 429.63 | 401.45 | 419.06 | 419.06 | 2.45% | 5,563,195 |
| Feb 27, 2026 | 384.68 | 409.63 | 384.68 | 409.03 | 409.03 | 3.70% | 8,167,167 |
| Feb 26, 2026 | 388.00 | 406.87 | 385.56 | 394.42 | 394.42 | 3.46% | 9,346,142 |
| Feb 25, 2026 | 356.55 | 381.59 | 353.53 | 381.23 | 381.23 | 6.28% | 5,265,401 |
| Feb 24, 2026 | 368.01 | 372.84 | 356.52 | 358.71 | 358.71 | -0.23% | 6,540,886 |
| Feb 23, 2026 | 374.95 | 374.95 | 349.00 | 359.55 | 359.55 | -5.52% | 5,419,222 |
| Feb 20, 2026 | 380.88 | 392.96 | 378.88 | 380.55 | 380.55 | -0.26% | 4,110,968 |
| Feb 19, 2026 | 390.50 | 390.50 | 379.16 | 381.54 | 381.54 | -2.06% | 2,953,828 |
| Feb 18, 2026 | 380.25 | 398.13 | 375.50 | 389.57 | 389.57 | 2.74% | 4,512,077 |
| Feb 17, 2026 | 393.08 | 397.00 | 375.40 | 379.17 | 379.17 | -5.07% | 5,429,367 |
| Feb 13, 2026 | 397.02 | 407.39 | 389.32 | 399.40 | 399.40 | 0.36% | 4,884,853 |
| Feb 12, 2026 | 397.95 | 409.00 | 391.15 | 397.96 | 397.96 | -0.43% | 4,312,341 |
| Feb 11, 2026 | 419.60 | 422.00 | 392.38 | 399.69 | 399.69 | -5.15% | 6,087,145 |
| 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 |
| Jan 14, 2026 | 590.99 | 592.66 | 556.66 | 566.60 | 566.60 | -6.39% | 4,833,991 |
| Jan 13, 2026 | 632.10 | 637.26 | 604.39 | 605.28 | 605.28 | -4.75% | 2,656,824 |
| Jan 12, 2026 | 640.10 | 642.96 | 628.64 | 635.44 | 635.44 | -1.77% | 1,601,430 |
| Jan 9, 2026 | 650.45 | 652.71 | 636.00 | 646.90 | 646.90 | -0.90% | 1,304,648 |
| Jan 8, 2026 | 640.60 | 657.81 | 638.75 | 652.75 | 651.55 | 0.25% | 1,651,602 |
| Jan 7, 2026 | 650.00 | 657.24 | 645.59 | 651.15 | 649.95 | 0.61% | 1,396,543 |
| Jan 6, 2026 | 630.20 | 649.24 | 627.72 | 647.20 | 646.01 | 2.11% | 2,564,384 |
| Jan 5, 2026 | 629.46 | 639.52 | 619.70 | 633.84 | 632.67 | 0.70% | 2,170,690 |
| Jan 2, 2026 | 660.60 | 661.99 | 622.23 | 629.46 | 628.30 | -4.98% | 2,739,014 |
| Dec 31, 2025 | 668.02 | 669.80 | 662.21 | 662.42 | 661.20 | -1.11% | 948,492 |
| Dec 30, 2025 | 671.56 | 674.27 | 668.60 | 669.88 | 668.65 | -0.63% | 1,192,345 |
| Dec 29, 2025 | 672.80 | 678.57 | 670.99 | 674.15 | 672.91 | -0.35% | 886,037 |
| Dec 26, 2025 | 674.34 | 678.13 | 673.23 | 676.55 | 675.31 | 0.25% | 555,034 |
| Dec 24, 2025 | 672.67 | 676.50 | 672.03 | 674.83 | 673.59 | 0.10% | 334,091 |
| Dec 23, 2025 | 671.64 | 676.00 | 666.40 | 674.14 | 672.90 | -0.16% | 954,503 |
| Dec 22, 2025 | 675.22 | 679.26 | 671.00 | 675.21 | 673.96 | 0.58% | 1,184,257 |
| Dec 19, 2025 | 667.80 | 675.60 | 665.44 | 671.30 | 670.07 | 0.36% | 4,555,507 |
| Dec 18, 2025 | 663.75 | 676.54 | 661.50 | 668.88 | 667.65 | 1.23% | 2,040,548 |
| Dec 17, 2025 | 671.02 | 676.21 | 660.16 | 660.78 | 659.57 | -1.28% | 2,237,635 |
| Dec 16, 2025 | 654.39 | 671.51 | 648.21 | 669.35 | 668.12 | 2.25% | 1,775,246 |
| Dec 15, 2025 | 670.04 | 671.37 | 653.02 | 654.60 | 653.40 | -2.43% | 1,707,452 |
| Dec 12, 2025 | 679.40 | 681.20 | 666.87 | 670.93 | 669.69 | -0.75% | 1,940,878 |
| Dec 11, 2025 | 659.43 | 678.33 | 657.92 | 676.01 | 674.77 | 2.05% | 2,815,749 |
| Dec 10, 2025 | 653.95 | 669.43 | 652.75 | 662.43 | 661.21 | 1.02% | 1,596,527 |
| Dec 9, 2025 | 653.42 | 660.77 | 650.47 | 655.75 | 654.54 | -0.07% | 1,386,861 |
| Dec 8, 2025 | 671.04 | 671.78 | 653.74 | 656.24 | 655.03 | -2.58% | 1,879,211 |
| Dec 5, 2025 | 664.48 | 676.60 | 663.54 | 673.63 | 672.39 | 1.59% | 2,356,470 |
| Dec 4, 2025 | 648.59 | 665.32 | 647.51 | 663.08 | 661.86 | 2.38% | 2,174,155 |
| Dec 3, 2025 | 630.86 | 648.10 | 629.90 | 647.68 | 646.49 | 1.90% | 1,779,085 |
| Dec 2, 2025 | 632.39 | 635.74 | 623.99 | 635.63 | 634.46 | 0.63% | 1,537,380 |
| Dec 1, 2025 | 629.11 | 635.90 | 627.14 | 631.62 | 630.46 | -0.39% | 1,864,935 |
| Nov 28, 2025 | 629.13 | 634.93 | 626.50 | 634.08 | 632.91 | 0.79% | 872,940 |
| Nov 26, 2025 | 647.43 | 651.88 | 619.82 | 629.13 | 627.97 | -2.92% | 2,283,554 |
| Nov 25, 2025 | 651.95 | 658.47 | 640.34 | 648.07 | 646.88 | -0.79% | 1,921,905 |
| Nov 24, 2025 | 665.38 | 671.01 | 647.15 | 653.23 | 652.03 | -1.50% | 3,184,222 |
| Nov 21, 2025 | 669.60 | 682.27 | 659.51 | 663.15 | 661.93 | 4.03% | 3,802,233 |
| Nov 20, 2025 | 653.62 | 664.54 | 637.44 | 637.44 | 636.27 | -2.03% | 2,516,563 |
| Nov 19, 2025 | 648.58 | 656.81 | 645.87 | 650.62 | 649.42 | 0.14% | 1,288,086 |
| Nov 18, 2025 | 655.80 | 662.00 | 644.15 | 649.73 | 648.54 | 0.58% | 2,437,293 |
| Nov 17, 2025 | 662.51 | 664.00 | 643.50 | 645.98 | 644.79 | -2.48% | 1,441,833 |
| Nov 14, 2025 | 650.57 | 666.82 | 644.36 | 662.41 | 661.19 | 1.89% | 1,438,368 |
| Nov 13, 2025 | 655.51 | 662.58 | 649.00 | 650.11 | 648.91 | -1.39% | 1,779,518 |
| Nov 12, 2025 | 655.49 | 661.51 | 651.72 | 659.30 | 658.09 | 0.76% | 1,575,627 |
| Nov 11, 2025 | 653.02 | 657.48 | 648.80 | 654.32 | 653.12 | 0.16% | 1,150,200 |
| Nov 10, 2025 | 649.54 | 654.29 | 645.42 | 653.27 | 652.07 | 0.68% | 1,530,680 |
| Nov 7, 2025 | 653.75 | 654.61 | 633.47 | 648.85 | 647.66 | -0.73% | 1,697,871 |
| Nov 6, 2025 | 649.00 | 659.36 | 640.57 | 653.64 | 652.44 | -0.26% | 1,866,321 |
| Nov 5, 2025 | 656.85 | 662.59 | 653.72 | 655.33 | 654.13 | -0.77% | 1,467,215 |
| Nov 4, 2025 | 676.19 | 676.19 | 653.54 | 660.42 | 659.21 | -2.33% | 1,542,669 |
| Nov 3, 2025 | 669.27 | 677.12 | 660.57 | 676.19 | 674.95 | 1.29% | 1,270,786 |
| Oct 31, 2025 | 656.00 | 671.89 | 653.79 | 667.55 | 666.32 | 1.73% | 1,585,498 |
| Oct 30, 2025 | 653.08 | 665.93 | 652.50 | 656.18 | 654.97 | 0.02% | 1,435,236 |
| Oct 29, 2025 | 667.58 | 669.62 | 649.10 | 656.04 | 654.83 | -3.37% | 1,990,883 |
| Oct 28, 2025 | 684.73 | 688.90 | 678.25 | 678.93 | 677.68 | -0.65% | 1,103,280 |
| Oct 27, 2025 | 686.97 | 689.17 | 677.29 | 683.39 | 682.13 | 0.04% | 1,318,458 |
| Oct 24, 2025 | 684.26 | 688.00 | 680.22 | 683.09 | 681.83 | 0.79% | 1,027,750 |
| Oct 23, 2025 | 671.46 | 680.98 | 669.56 | 677.72 | 676.47 | 1.04% | 1,474,344 |
| Oct 22, 2025 | 674.20 | 682.47 | 670.43 | 670.77 | 669.54 | -0.63% | 1,272,115 |
| Oct 21, 2025 | 665.67 | 676.88 | 661.00 | 675.04 | 673.80 | 1.54% | 1,201,672 |
| Oct 20, 2025 | 663.28 | 668.86 | 658.49 | 664.77 | 663.55 | 0.51% | 1,205,806 |
| Oct 17, 2025 | 647.57 | 662.27 | 646.84 | 661.39 | 660.17 | 2.23% | 1,812,852 |
| Oct 16, 2025 | 659.21 | 659.40 | 642.74 | 646.99 | 645.80 | -0.87% | 1,248,245 |
| Oct 15, 2025 | 657.10 | 657.42 | 647.76 | 652.69 | 651.49 | -0.68% | 1,693,137 |
| Oct 14, 2025 | 645.82 | 660.71 | 644.45 | 657.16 | 655.95 | 0.23% | 1,243,673 |