Skip to main content
INTU logo

Intuit Inc.

INTUNASDAQTechnologySoftware - Application

$354.90Today:- (-)1Y −47.63%

As of Oct 22, 2026 close

Market cap
$98.31B
P/E (TTM)
21.53
Forward P/E
18.28
Dividend yield
1.40%
52-week range
$252.84$689.17
Volume (live)
-
Avg. volume (3M)
3.65M

Intuit (INTU) Historical Stock Prices

Analyze Intuit (INTU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intuit (INTU) Interactive Price Chart

Interactive historical price chart showing Intuit stock price movements and trends across multiple time periods.

Loading chart...

INTU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
INTU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 2026340.45358.03337.44354.90354.904.82M
Oct 21, 2026335.00336.26331.57335.61335.611.77M
Oct 20, 2026331.60341.79330.99335.29335.292.54M
Oct 19, 2026322.85327.19317.93325.62325.622.56M
Oct 16, 2026334.68336.26320.86325.15325.153.53M
Oct 15, 2026314.37332.27314.00330.17330.174.50M
Oct 14, 2026301.60311.66298.83310.44310.442.93M
Oct 13, 2026307.57312.00300.80301.45301.453.67M
Oct 12, 2026307.75314.95304.44305.99305.993.94M
Oct 9, 2026305.05309.76300.10302.75302.752.60M
Oct 8, 2026296.76304.00291.94303.88303.885.63M
Oct 7, 2026290.75298.83290.70297.24295.863.52M
Oct 6, 2026287.00291.25284.87289.81288.463.50M
Oct 5, 2026281.50291.19280.84284.68283.362.95M
Oct 2, 2026283.79284.20277.38281.08279.772.74M
Oct 1, 2026284.75291.52277.31282.78281.474.65M
Sep 30, 2026269.05277.38267.95275.71274.433.66M
Sep 29, 2026269.40270.61262.50268.03266.793.71M
Sep 28, 2026270.15272.14262.32269.40268.153.82M
Sep 25, 2026275.52277.39271.43275.79274.513.40M
Sep 24, 2026289.56291.80276.78277.13275.844.56M
Sep 23, 2026291.71294.20286.20286.80285.473.43M
Sep 22, 2026310.74310.74288.25292.35290.994.82M
Sep 21, 2026301.53304.81295.11304.12302.712.95M
Sep 18, 2026312.90313.38300.67303.19301.787.70M
Sep 17, 2026319.17323.86312.58313.13311.684.12M
Sep 16, 2026322.21323.95316.75318.13316.652.50M
Sep 15, 2026334.45338.97328.67329.27327.742.91M
Sep 14, 2026332.02342.31329.88339.15337.583.63M
Sep 11, 2026313.02323.09312.77321.57320.082.31M
Sep 10, 2026314.03317.39309.80312.77311.322.72M
Sep 9, 2026319.07321.31312.80313.94312.482.42M
Sep 8, 2026326.08327.00313.05318.93317.454.47M
Sep 4, 2026341.36346.00330.12332.70331.163.54M
Sep 3, 2026351.93363.70340.82344.30342.703.70M
Sep 2, 2026346.31348.40339.32342.94341.353.14M
Sep 1, 2026353.10357.20343.00344.93343.332.67M
Aug 31, 2026356.05365.77355.07359.30357.633.08M
Aug 28, 2026347.81358.43345.25358.06356.404.12M
Aug 27, 2026353.54355.50335.00348.00346.384.75M
Aug 26, 2026323.46351.39322.57345.88344.2711.45M
Aug 25, 2026364.35367.85356.02357.46355.807.20M
Aug 24, 2026366.47372.98365.01369.92368.203.14M
Aug 21, 2026364.94371.70360.07367.00365.303.45M
Aug 20, 2026363.09366.63358.38361.87360.193.29M
Aug 19, 2026349.32365.38349.32362.47360.794.02M
Aug 18, 2026348.01355.86343.00350.41348.783.89M
Aug 17, 2026339.08344.58332.10335.60334.043.53M
Aug 14, 2026362.00362.00344.95345.66344.063.23M
Aug 13, 2026336.95361.10336.77358.29356.634.61M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.