Skip to main content
Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
400.38
+10.46 (2.68%)
At close: Apr 28, 2026, 4:00 PM EDT
397.78
-2.60 (-0.65%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026398.00404.21396.60400.38400.382.68%2,217,054
Apr 27, 2026390.05398.99384.68389.92389.92-1.52%2,376,440
Apr 24, 2026381.87396.73381.00395.95395.953.30%2,289,063
Apr 23, 2026385.00385.82373.96383.30383.30-6.21%3,886,488
Apr 22, 2026405.51413.78402.72408.68408.680.95%3,297,973
Apr 21, 2026407.82419.00400.67404.85404.85-3,129,708
Apr 20, 2026393.90404.87391.91404.83404.832.94%2,794,159
Apr 17, 2026396.25399.20389.21393.25393.251.59%3,124,988
Apr 16, 2026400.50405.00385.70387.11387.11-0.67%2,625,463
Apr 15, 2026375.00392.05372.76389.72389.726.25%3,322,120
Apr 14, 2026373.63378.47364.33366.80366.80-0.71%2,478,953
Apr 13, 2026354.50370.45352.01369.44369.445.27%3,481,356
Apr 10, 2026359.79360.40342.11350.94350.94-2.97%7,791,232
Apr 9, 2026380.20382.03354.55361.69361.69-7.14%7,471,788
Apr 8, 2026416.80417.20386.21389.51388.31-5.05%4,716,210
Apr 7, 2026413.62418.96407.51410.24408.98-1.71%2,154,140
Apr 6, 2026419.92422.62411.20417.36416.07-1.21%2,182,684
Apr 2, 2026430.94436.59420.49422.48421.18-0.80%2,554,759
Apr 1, 2026431.26431.62413.75425.87424.56-1.51%2,743,553
Mar 31, 2026428.24435.41420.69432.38431.050.78%3,293,289
Mar 30, 2026419.39432.29418.40429.03427.713.02%2,296,690
Mar 27, 2026426.49427.47409.50416.44415.16-3.72%2,649,855
Mar 26, 2026423.80443.62423.80432.55431.221.33%2,192,859
Mar 25, 2026438.26442.50417.21426.86425.54-1.29%2,212,571
Mar 24, 2026451.37452.85431.20432.45431.12-5.38%2,824,600
Mar 23, 2026456.00464.99449.73457.02455.610.32%3,124,701
Mar 20, 2026444.49462.86440.67455.56454.160.07%4,718,502
Mar 19, 2026452.88470.00451.54455.24453.841.89%2,598,495
Mar 18, 2026450.57458.99443.29446.79445.41-2.72%2,467,337
Mar 17, 2026455.08474.77454.50459.28457.871.54%2,532,940
Mar 16, 2026445.32455.89442.11452.31450.922.81%3,051,501
Mar 13, 2026431.93441.94428.99439.96438.601.11%2,340,014
Mar 12, 2026440.40450.65434.43435.13433.79-1.21%3,543,843
Mar 11, 2026458.10458.50435.51440.45439.09-2.97%2,867,949
Mar 10, 2026474.01475.00448.27453.95452.55-4.16%5,013,230
Mar 9, 2026475.71481.00466.10473.67472.21-1.56%3,985,896
Mar 6, 2026467.00483.21463.60481.17479.693.08%5,508,923
Mar 5, 2026439.17471.38438.93466.79465.356.05%7,369,492
Mar 4, 2026432.95442.05427.15440.14438.781.57%4,242,244
Mar 3, 2026414.59438.50411.60433.35432.013.41%5,902,615
Mar 2, 2026402.45429.63401.45419.06417.772.45%5,673,360
Feb 27, 2026384.68409.63384.68409.03407.773.70%8,184,708
Feb 26, 2026388.00406.87385.56394.42393.203.46%9,787,160
Feb 25, 2026356.55381.59353.53381.23380.066.28%5,299,367
Feb 24, 2026368.01372.84356.52358.71357.60-0.23%6,575,962
Feb 23, 2026374.95374.95349.00359.55358.44-5.52%5,495,864
Feb 20, 2026380.88392.96378.88380.55379.38-0.26%4,122,758
Feb 19, 2026390.50390.50379.16381.54380.36-2.06%2,961,716
Feb 18, 2026380.25398.13375.50389.57388.372.74%4,526,896
Feb 17, 2026393.08397.00375.40379.17378.00-5.07%5,481,302
Feb 13, 2026397.02407.39389.32399.40398.170.36%4,888,297
Feb 12, 2026397.95409.00391.15397.96396.73-0.43%4,334,005
Feb 11, 2026419.60422.00392.38399.69398.46-5.15%6,088,972
Feb 10, 2026434.65451.09420.36421.39420.09-3.68%5,183,955
Feb 9, 2026438.67441.16430.94437.50436.15-1.41%3,720,481
Feb 6, 2026437.12448.00435.40443.77442.402.04%3,645,588
Feb 5, 2026448.50460.42431.14434.91433.57-2.41%5,211,292
Feb 4, 2026427.94450.49411.11445.64444.272.66%6,970,984
Feb 3, 2026468.50469.99427.26434.09432.75-10.89%7,569,071
Feb 2, 2026500.41502.62486.62487.12485.62-2.37%2,880,631
Jan 30, 2026501.50506.11496.66498.92497.38-0.81%3,885,476
Jan 29, 2026512.46513.72491.72502.98501.43-6.63%5,915,418
Jan 28, 2026548.77553.00537.35538.70537.04-1.23%2,261,359
Jan 27, 2026560.58561.57537.34545.40543.72-2.91%2,459,622
Jan 26, 2026564.15569.38561.68561.77560.04-0.39%2,111,576
Jan 23, 2026546.82564.57545.72563.97562.232.97%3,274,010
Jan 22, 2026526.84548.25526.84547.69546.004.34%3,228,281
Jan 21, 2026532.00537.43520.69524.92523.30-0.76%2,643,645
Jan 20, 2026537.76540.91526.74528.95527.32-3.00%3,588,767
Jan 16, 2026552.78554.00535.10545.29543.61-1.68%4,773,156
Jan 15, 2026565.78571.34551.63554.58552.87-2.12%3,404,958
Jan 14, 2026590.99592.66556.66566.60564.85-6.39%4,833,991
Jan 13, 2026632.10637.26604.39605.28603.42-4.75%2,656,824
Jan 12, 2026640.10642.96628.64635.44633.48-1.77%1,601,430
Jan 9, 2026650.45652.71636.00646.90644.91-0.90%1,304,648
Jan 8, 2026640.60657.81638.75652.75649.540.25%1,651,602
Jan 7, 2026650.00657.24645.59651.15647.950.61%1,396,543
Jan 6, 2026630.20649.24627.72647.20644.022.11%2,564,384
Jan 5, 2026629.46639.52619.70633.84630.730.70%2,170,690
Jan 2, 2026660.60661.99622.23629.46626.37-4.98%2,739,014
Dec 31, 2025668.02669.80662.21662.42659.17-1.11%948,492
Dec 30, 2025671.56674.27668.60669.88666.59-0.63%1,192,345
Dec 29, 2025672.80678.57670.99674.15670.84-0.35%886,037
Dec 26, 2025674.34678.13673.23676.55673.230.25%555,034
Dec 24, 2025672.67676.50672.03674.83671.510.10%334,091
Dec 23, 2025671.64676.00666.40674.14670.83-0.16%954,503
Dec 22, 2025675.22679.26671.00675.21671.890.58%1,184,257
Dec 19, 2025667.80675.60665.44671.30668.000.36%4,555,507
Dec 18, 2025663.75676.54661.50668.88665.591.23%2,040,548
Dec 17, 2025671.02676.21660.16660.78657.53-1.28%2,237,635
Dec 16, 2025654.39671.51648.21669.35666.062.25%1,775,246
Dec 15, 2025670.04671.37653.02654.60651.38-2.43%1,707,452
Dec 12, 2025679.40681.20666.87670.93667.63-0.75%1,940,878
Dec 11, 2025659.43678.33657.92676.01672.692.05%2,815,749
Dec 10, 2025653.95669.43652.75662.43659.181.02%1,596,527
Dec 9, 2025653.42660.77650.47655.75652.53-0.07%1,386,861
Dec 8, 2025671.04671.78653.74656.24653.02-2.58%1,879,211
Dec 5, 2025664.48676.60663.54673.63670.321.59%2,356,470
Dec 4, 2025648.59665.32647.51663.08659.822.38%2,174,155
Dec 3, 2025630.86648.10629.90647.68644.501.90%1,779,085