Skip to main content
Intuit Inc. (INTU)
NASDAQ: INTU · Real-Time Price · USD
267.72
+12.65 (4.96%)
At close: Jun 26, 2026, 4:00 PM EDT
268.46
+0.74 (0.28%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026260.32271.12259.38267.72267.724.96%10,523,812
Jun 25, 2026256.27262.36253.21255.07255.07-2.73%4,153,653
Jun 24, 2026258.12270.46256.06262.24262.241.62%5,248,075
Jun 23, 2026262.34263.67255.65258.05258.050.11%5,781,724
Jun 22, 2026259.42267.43252.84257.77257.77-3.46%6,358,191
Jun 18, 2026261.00269.87259.23267.00267.00-0.77%10,059,120
Jun 17, 2026279.85285.89268.48269.08269.08-4.24%4,709,932
Jun 16, 2026282.20284.80275.38280.99280.99-0.28%4,813,896
Jun 15, 2026277.76287.69276.21281.77281.771.82%5,098,577
Jun 12, 2026276.02276.86268.01276.73276.73-0.07%5,158,329
Jun 11, 2026279.86283.00273.27276.91276.91-2.57%6,120,360
Jun 10, 2026286.68292.38281.93284.22284.22-3.25%6,158,266
Jun 9, 2026299.10308.74291.18293.78293.78-3.84%4,922,935
Jun 8, 2026295.20306.04291.24305.51305.512.95%5,587,380
Jun 5, 2026303.82307.00293.67296.76296.76-1.73%6,306,263
Jun 4, 2026319.81321.11301.05301.98301.98-3.04%7,030,048
Jun 3, 2026319.52319.52310.29311.44311.44-3.32%5,722,617
Jun 2, 2026329.88332.43315.50322.14322.14-8.94%7,382,755
Jun 1, 2026338.70363.18337.58353.76353.766.71%6,565,202
May 29, 2026317.03332.52315.00331.53331.535.92%8,922,571
May 28, 2026307.96319.00303.11313.00313.001.71%7,500,044
May 27, 2026301.59314.70300.50307.73307.731.11%7,921,486
May 26, 2026314.47317.06302.38304.35304.35-4.87%9,770,085
May 22, 2026307.72321.04306.51319.94319.944.19%12,480,790
May 21, 2026312.29315.51302.36307.07307.07-20.02%22,353,549
May 20, 2026384.45390.50374.91383.93383.93-3.95%6,992,566
May 19, 2026419.06423.99397.91399.71399.71-0.86%3,192,732
May 18, 2026391.83407.76387.52403.16403.162.59%2,637,186
May 15, 2026384.67399.39384.67393.00393.003.89%3,524,199
May 14, 2026371.66385.83366.31378.29378.291.77%2,461,925
May 13, 2026383.20384.87369.56371.71371.71-4.13%3,494,273
May 12, 2026395.06396.16385.59387.74387.74-1.41%2,575,222
May 11, 2026392.52400.08389.00393.29393.29-0.76%1,622,467
May 8, 2026395.54399.71385.20396.31396.31-2.57%2,348,472
May 7, 2026395.38411.80395.00406.78406.784.69%2,200,436
May 6, 2026390.00398.28381.51388.55388.55-2.45%2,247,680
May 5, 2026404.63404.63390.34398.32398.32-2.13%2,078,419
May 4, 2026400.26418.15399.40406.99406.991.99%2,379,732
May 1, 2026402.20408.42386.78399.04399.042.71%2,102,005
Apr 30, 2026382.00390.19380.00388.50388.50-1.67%2,450,904
Apr 29, 2026396.69396.90389.01395.08395.08-1.32%1,885,041
Apr 28, 2026398.00404.21396.60400.38400.382.68%2,225,088
Apr 27, 2026390.05398.99384.68389.92389.92-1.52%2,380,837
Apr 24, 2026381.87396.73381.00395.95395.953.30%2,336,153
Apr 23, 2026385.00385.82373.96383.30383.30-6.21%3,900,231
Apr 22, 2026405.51413.78402.72408.68408.680.95%3,354,328
Apr 21, 2026407.82419.00400.67404.85404.85-3,137,685
Apr 20, 2026393.90404.87391.91404.83404.832.94%2,814,307
Apr 17, 2026396.25399.20389.21393.25393.251.59%3,186,310
Apr 16, 2026400.50405.00385.70387.11387.11-0.67%2,675,492
Apr 15, 2026375.00392.05372.76389.72389.726.25%3,352,802
Apr 14, 2026373.63378.47364.33366.80366.80-0.71%2,483,247
Apr 13, 2026354.50370.45352.01369.44369.445.27%3,483,678
Apr 10, 2026359.79360.40342.11350.94350.94-2.97%7,791,232
Apr 9, 2026380.20382.03354.55361.69361.69-6.86%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