⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

INTU

Intuit Inc.

Technology · Software - Application

313.94USD

-4.9900 (-1.56%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
Intuit Inc.
High
702.09
on 09/22/25
Low
255.07
on 06/25/26
Average
475.3614
3.54mm
Net Chg
-352.75
-52.52%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26318.934,468,900
Fr 09/04/26332.703,538,800
Th 09/03/26344.303,695,700
We 09/02/26342.943,134,000
Tu 09/01/26344.932,626,242
Mo 08/31/26359.303,077,018
Fr 08/28/26358.064,116,751
Th 08/27/26348.004,744,905
We 08/26/26345.8811,419,543
Tu 08/25/26357.466,649,959
Mo 08/24/26369.923,137,681
Fr 08/21/26367.003,448,600
Th 08/20/26361.873,288,900
We 08/19/26362.474,018,300
Tu 08/18/26350.413,894,100
Mo 08/17/26335.603,531,600
Fr 08/14/26345.663,226,900
Th 08/13/26358.294,610,700
We 08/12/26334.712,547,200
Tu 08/11/26336.442,889,500
Mo 08/10/26334.432,701,200
Fr 08/07/26325.252,977,700
DateLast PriceVolume
Th 08/06/26321.912,956,500
We 08/05/26327.943,650,700
Tu 08/04/26323.603,491,400
Mo 08/03/26318.394,036,200
Fr 07/31/26316.073,118,100
Th 07/30/26315.504,683,000
We 07/29/26333.135,976,900
Tu 07/28/26312.995,763,200
Mo 07/27/26303.913,828,000
DateLast PriceVolume
Tu 07/07/26281.174,819,000
Mo 07/06/26272.145,539,900
Th 07/02/26275.355,046,900
We 07/01/26267.084,807,400
Tu 06/30/26261.005,260,600
Mo 06/29/26266.405,402,100
Fr 06/26/26267.7210,779,200
Th 06/25/26255.074,314,600
We 06/24/26
DateLast PriceVolume
We 06/03/26311.445,722,600
Tu 06/02/26322.147,382,800
Mo 06/01/26353.766,565,200
Fr 05/29/26331.538,922,600
Th 05/28/26313.007,492,200
We 05/27/26307.737,921,500
Tu 05/26/26304.359,770,100
Fr 05/22/26319.9412,480,800
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26399.042,102,000
Th 04/30/26388.502,450,900
We 04/29/26395.081,885,000
Tu 04/28/26400.382,225,100
Mo 04/27/26389.922,380,800
Fr 04/24/26395.952,336,200
Th 04/23/26383.303,900,200
We 04/22/26408.683,354,300
Tu 04/21/26404.853,137,700
DateLast PriceVolume
Tu 03/31/26432.383,293,300
Mo 03/30/26429.032,296,300
Fr 03/27/26416.442,649,900
Th 03/26/26432.552,192,900
We 03/25/26426.862,212,600
Tu 03/24/26432.452,824,600
Mo 03/23/26457.023,124,700
Fr 03/20/26455.564,718,500
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26409.038,184,700
Th 02/26/26394.429,787,200
We 02/25/26381.235,299,400
Tu 02/24/26358.716,576,000
Mo 02/23/26359.555,495,900
Fr 02/20/26380.554,122,800
Th 02/19/26381.542,961,700
We 02/18/26389.574,526,900
Tu 02/17/26379.175,481,300
DateLast PriceVolume
Tu 01/27/26545.402,459,200
Mo 01/26/26561.772,111,600
Fr 01/23/26563.973,274,000
Th 01/22/26547.693,228,300
We 01/21/26524.922,643,600
Tu 01/20/26528.953,588,800
Fr 01/16/26545.294,773,200
Th 01/15/26554.583,405,000
We 01/14/26
DateLast PriceVolume
Tu 12/23/25674.14954,300
Mo 12/22/25675.211,184,300
Fr 12/19/25671.304,555,500
Th 12/18/25668.882,040,200
We 12/17/25660.782,237,300
Tu 12/16/25669.351,775,000
Mo 12/15/25654.601,707,100
Fr 12/12/25670.931,940,900
Th 12/11/25676.01
DateLast PriceVolume
Th 11/20/25637.442,516,600
We 11/19/25650.621,288,100
Tu 11/18/25649.732,437,200
Mo 11/17/25645.981,441,500
Fr 11/14/25662.411,438,300
Th 11/13/25650.111,779,300
We 11/12/25659.301,575,200
Tu 11/11/25654.321,150,100
Mo 11/10/25653.271,530,500
DateLast PriceVolume
Tu 10/21/25675.041,201,600
Mo 10/20/25664.771,205,800
Fr 10/17/25661.391,812,900
Th 10/16/25646.991,248,000
We 10/15/25652.691,693,000
Tu 10/14/25657.161,243,700
Mo 10/13/25655.681,344,900
Fr 10/10/25641.793,059,300
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25687.924,226,700
Th 09/18/25674.963,006,800
We 09/17/25662.681,861,000
Tu 09/16/25651.301,578,400
Mo 09/15/25651.332,186,900
Fr 09/12/25646.032,202,100
Th 09/11/25660.522,201,300
We 09/10/25656.262,789,400
Tu 09/09/25670.891,254,900
Fr 07/24/26296.333,457,400
Th 07/23/26281.532,494,800
We 07/22/26284.473,005,300
Tu 07/21/26289.923,176,600
Mo 07/20/26293.824,583,800
Fr 07/17/26291.093,629,400
Th 07/16/26294.795,043,000
We 07/15/26279.703,391,000
Tu 07/14/26282.435,302,600
Mo 07/13/26289.766,564,700
Fr 07/10/26274.962,574,500
Th 07/09/26273.384,013,300
We 07/08/26272.104,290,400
262.24
5,249,500
Tu 06/23/26258.055,781,700
Mo 06/22/26257.776,358,200
Th 06/18/26267.0010,059,100
We 06/17/26269.084,709,900
Tu 06/16/26280.994,813,900
Mo 06/15/26281.775,098,600
Fr 06/12/26276.735,153,700
Th 06/11/26276.916,120,400
We 06/10/26284.226,158,300
Tu 06/09/26293.784,922,900
Mo 06/08/26305.515,587,400
Fr 06/05/26296.766,306,300
Th 06/04/26301.987,030,000
307.07
22,353,500
We 05/20/26383.936,992,600
Tu 05/19/26399.713,192,700
Mo 05/18/26403.162,637,200
Fr 05/15/26393.003,524,200
Th 05/14/26378.292,461,900
We 05/13/26371.713,494,300
Tu 05/12/26387.742,575,200
Mo 05/11/26393.291,622,500
Fr 05/08/26396.312,348,500
Th 05/07/26406.782,200,400
We 05/06/26388.552,247,700
Tu 05/05/26398.322,078,400
Mo 05/04/26406.992,379,700
Mo 04/20/26404.832,814,300
Fr 04/17/26393.253,186,300
Th 04/16/26387.112,675,500
We 04/15/26389.723,352,800
Tu 04/14/26366.802,483,200
Mo 04/13/26369.443,483,700
Fr 04/10/26350.947,791,200
Th 04/09/26361.697,471,800
We 04/08/26389.514,716,200
Tu 04/07/26410.242,154,100
Mo 04/06/26417.362,182,700
Th 04/02/26422.482,554,800
We 04/01/26425.872,743,600
455.24
2,598,500
We 03/18/26446.792,467,300
Tu 03/17/26459.282,532,900
Mo 03/16/26452.313,051,500
Fr 03/13/26439.962,340,000
Th 03/12/26435.133,543,800
We 03/11/26440.452,863,500
Tu 03/10/26453.955,013,200
Mo 03/09/26473.673,985,900
Fr 03/06/26481.175,508,900
Th 03/05/26466.797,369,500
We 03/04/26440.144,242,200
Tu 03/03/26433.355,902,600
Mo 03/02/26419.065,673,400
Fr 02/13/26399.404,888,300
Th 02/12/26397.964,334,000
We 02/11/26399.696,089,000
Tu 02/10/26421.395,184,000
Mo 02/09/26437.503,720,500
Fr 02/06/26443.773,645,600
Th 02/05/26434.915,211,300
We 02/04/26445.646,971,000
Tu 02/03/26434.097,569,100
Mo 02/02/26487.122,880,600
Fr 01/30/26498.923,885,500
Th 01/29/26502.985,915,400
We 01/28/26538.702,261,400
566.60
4,834,000
Tu 01/13/26605.282,656,800
Mo 01/12/26635.441,601,200
Fr 01/09/26646.901,304,600
Th 01/08/26652.751,651,400
We 01/07/26651.151,396,400
Tu 01/06/26647.202,564,200
Mo 01/05/26633.842,170,700
Fr 01/02/26629.462,738,700
We 12/31/25662.42948,500
Tu 12/30/25669.881,192,200
Mo 12/29/25674.15885,900
Fr 12/26/25676.55555,000
We 12/24/25674.83334,100
2,815,300
We 12/10/25662.431,596,400
Tu 12/09/25655.751,386,700
Mo 12/08/25656.241,878,900
Fr 12/05/25673.632,356,400
Th 12/04/25663.082,174,200
We 12/03/25647.681,778,900
Tu 12/02/25635.631,537,300
Mo 12/01/25631.621,864,900
Fr 11/28/25634.08872,900
We 11/26/25629.132,283,300
Tu 11/25/25648.071,921,900
Mo 11/24/25653.233,184,200
Fr 11/21/25663.153,802,200
Fr 11/07/25648.851,697,700
Th 11/06/25653.641,866,300
We 11/05/25655.331,467,100
Tu 11/04/25660.421,542,700
Mo 11/03/25676.191,270,500
Fr 10/31/25667.551,585,500
Th 10/30/25656.181,435,200
We 10/29/25656.041,990,900
Tu 10/28/25678.931,103,300
Mo 10/27/25683.391,318,200
Fr 10/24/25683.091,027,700
Th 10/23/25677.721,474,300
We 10/22/25670.771,272,000
644.92
1,698,300
We 10/08/25657.801,699,800
Tu 10/07/25657.991,597,800
Mo 10/06/25670.092,538,400
Fr 10/03/25679.941,293,900
Th 10/02/25681.862,289,100
We 10/01/25679.502,151,600
Tu 09/30/25682.912,378,600
Mo 09/29/25694.691,816,500
Fr 09/26/25698.261,480,500
Th 09/25/25692.681,548,000
We 09/24/25694.791,727,800
Tu 09/23/25699.182,400,000
Mo 09/22/25702.092,403,400
Mo 09/08/25671.681,558,700