Get the Stockscreener App
393.50
3.32%
-13.49
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Intuit Inc Stock (INTU) Price History
The historical daily chart and data for Intuit Inc stock (INTU), adjusted for splits and dividends, show that the latest closing stock price as of May 05, 2026, is $393.50.
- Intuit Inc all-time high stock price is $813.70, occurred on July 30, 2025.
- The lowest Intuit Inc stock price recorded was $69.02 on February 12, 2014. Since then, Intuit Inc's stock price has risen over 470.13% to $393.50 now.
- The 52-week high stock price for INTU is $813.70, representing a 106.79% increase from the current share price, occurred on July 30, 2025.
- The 52-week low stock price for INTU is $342.11, indicating a -13.06% decrease from the current share price, occurred on April 10, 2026.
- The closing price of Intuit Inc (INTU) stock in the beginning of 2025 was $631.46. The stock closed the year at $389.22, a loss of over -38.36% for the year.
The table below shows more information about INTU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $404.6 | $390.7 | $13.93 | 955,642.0 | -3.39% |
| May 04, 2026 | $418.1 | $399.4 | $18.75 | 2,378,134.0 | +1.99% |
| May 01, 2026 | $408.4 | $386.8 | $21.64 | 2,098,597.0 | +2.71% |
| Apr 30, 2026 | $390.2 | $380.0 | $10.19 | 2,440,643.0 | -1.67% |
| Apr 29, 2026 | $396.9 | $389.0 | $7.89 | 1,879,265.0 | -1.32% |
| Apr 28, 2026 | $404.2 | $396.6 | $7.61 | 2,222,602.0 | +2.68% |
| Apr 27, 2026 | $399.0 | $384.7 | $14.31 | 2,377,953.0 | -1.52% |
| Apr 24, 2026 | $396.7 | $381.0 | $15.73 | 2,295,209.0 | +3.30% |
| Apr 23, 2026 | $385.8 | $374.0 | $11.87 | 3,896,901.0 | -6.21% |
| Apr 22, 2026 | $413.8 | $402.7 | $11.06 | 3,310,596.0 | +0.95% |
| Apr 21, 2026 | $419.0 | $400.7 | $18.33 | 3,130,346.0 | +0.00% |
| Apr 20, 2026 | $404.9 | $391.9 | $12.96 | 2,811,796.0 | +2.94% |
| Apr 17, 2026 | $399.2 | $389.2 | $9.99 | 3,130,753.0 | +1.59% |
| Apr 16, 2026 | $405.0 | $385.7 | $19.30 | 2,665,942.0 | -0.67% |
| Apr 15, 2026 | $392.1 | $372.8 | $19.29 | 3,349,934.0 | +6.25% |
| Apr 14, 2026 | $378.5 | $364.3 | $14.14 | 2,480,695.0 | -0.71% |
| Apr 13, 2026 | $370.4 | $352.0 | $18.44 | 3,477,379.0 | +5.27% |
| Apr 10, 2026 | $360.4 | $342.1 | $18.29 | 7,753,391.0 | -2.97% |
| Apr 09, 2026 | $382.0 | $354.6 | $27.48 | 7,460,236.0 | -7.14% |
| Apr 08, 2026 | $417.2 | $386.2 | $30.99 | 4,706,010.0 | -5.05% |
| Apr 07, 2026 | $419.0 | $407.5 | $11.45 | 2,121,753.0 | -1.71% |
Intuit Inc Stock (INTU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intuit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intuit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intuit Inc Stock (INTU) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $418.1 | $386.8 | $31.37 | 5,432,373.0 | +1.21% |
| Apr, 2026 | $436.6 | $342.1 | $94.48 | 68,961,123.0 | -10.15% |
| Mar, 2026 | $483.2 | $401.4 | $81.76 | 79,845,742.0 | +5.71% |
| Feb, 2026 | $502.6 | $349.0 | $153.6 | 102,353,417.0 | -18.02% |
| Jan, 2026 | $662.0 | $491.7 | $170.3 | 58,037,988.0 | -24.68% |
Intuit Inc Stock (INTU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $681.2 | $624.0 | $57.21 | 35,989,753.0 | +5.65% |
| Nov, 2025 | $682.3 | $619.8 | $62.45 | 34,930,158.0 | -5.01% |
| Oct, 2025 | $689.2 | $641.2 | $47.94 | 36,344,003.0 | -2.25% |
| Sep, 2025 | $705.1 | $640.3 | $64.83 | 43,124,534.0 | +2.39% |
| Aug, 2025 | $794.1 | $642.5 | $151.6 | 44,634,124.0 | -15.05% |
| Jul, 2025 | $813.7 | $742.4 | $71.31 | 30,452,953.0 | -0.32% |
| Jun, 2025 | $790.5 | $748.3 | $42.16 | 31,563,986.0 | +4.53% |
| May, 2025 | $761.0 | $622.4 | $138.6 | 40,515,645.0 | +20.08% |
| Apr, 2025 | $629.3 | $532.6 | $96.66 | 38,699,707.0 | +2.20% |
| Mar, 2025 | $620.9 | $563.7 | $57.21 | 33,958,613.0 | +0.02% |
| Feb, 2025 | $639.0 | $553.2 | $85.75 | 38,964,985.0 | +2.05% |
| Jan, 2025 | $637.7 | $586.0 | $51.73 | 31,740,332.0 | -4.29% |
Intuit Inc Stock (INTU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $679.9 | $623.4 | $56.44 | 28,933,829.0 | -1.78% |
| Nov, 2024 | $714.8 | $603.0 | $111.8 | 35,512,741.0 | +5.15% |
| Oct, 2024 | $629.5 | $599.6 | $29.82 | 25,870,014.0 | -1.72% |
| Sep, 2024 | $660.9 | $611.8 | $49.09 | 22,992,035.0 | -1.47% |
| Aug, 2024 | $674.8 | $597.2 | $77.56 | 29,326,259.0 | -2.64% |
| Jul, 2024 | $674.3 | $619.1 | $55.24 | 24,783,762.0 | -1.50% |
| Jun, 2024 | $662.5 | $560.5 | $102.0 | 29,650,745.0 | +14.01% |
| May, 2024 | $676.6 | $557.3 | $119.3 | 31,861,398.0 | -7.86% |
| Apr, 2024 | $654.4 | $598.0 | $56.39 | 26,141,301.0 | -3.75% |
| Mar, 2024 | $671.0 | $621.0 | $49.97 | 24,677,303.0 | -1.94% |
| Feb, 2024 | $670.7 | $623.2 | $47.53 | 25,869,599.0 | +5.00% |
| Jan, 2024 | $654.0 | $585.8 | $68.21 | 24,551,060.0 | +1.01% |
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):