Intuit Inc. (INTU) stock
INTUNasdaqServices-Prepackaged SoftwareFiscal year ends July 31
Financials through Q4 FY2026, quarter ended Jul 31, 2026Last filing: 10-K on Sep 9, 2026Score 24/3042% below fair value
$341.09+9.90 (+2.99%)
Close on Oct 30, 2026Market cap $91.15BP/E 20.7Yield 1.41%
Price history
Intuit share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$341.09
+2.99% on the day
52-week range
$252.84 – $682.27
-50.0% from the high
Change over 52 weeks
-48.0%
From $656.18 on Oct 30, 2025
Average volume
3.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $339.77 | $344.53 | $333.00 | $341.09 | +2.99% | 3,993,619 |
| Oct 29, 2026 | $320.97 | $332.86 | $319.02 | $331.19 | +0.91% | 2,625,136 |
| Oct 28, 2026 | $324.20 | $333.25 | $324.18 | $328.19 | -0.08% | 2,028,999 |
| Oct 27, 2026 | $336.00 | $340.16 | $325.15 | $328.45 | -3.37% | 2,247,387 |
| Oct 26, 2026 | $343.39 | $345.93 | $333.49 | $339.89 | -1.02% | 2,671,813 |
| Oct 23, 2026 | $351.42 | $356.11 | $342.80 | $343.39 | -3.24% | 2,534,403 |
| Oct 22, 2026 | $340.45 | $358.03 | $337.44 | $354.90 | +5.75% | 4,816,610 |
| Oct 21, 2026 | $335.00 | $336.26 | $331.57 | $335.61 | +0.10% | 1,806,852 |
| Oct 20, 2026 | $331.60 | $341.79 | $330.99 | $335.29 | +2.97% | 2,542,054 |
| Oct 19, 2026 | $322.85 | $327.19 | $317.93 | $325.62 | +0.14% | 2,556,567 |
| Oct 16, 2026 | $334.68 | $336.26 | $320.86 | $325.15 | -1.52% | 3,527,862 |
| Oct 15, 2026 | $314.37 | $332.27 | $314.00 | $330.17 | +6.36% | 4,498,891 |
| Oct 14, 2026 | $301.60 | $311.66 | $298.83 | $310.44 | +2.98% | 2,931,004 |
| Oct 13, 2026 | $307.57 | $312.00 | $300.80 | $301.45 | -1.48% | 3,666,100 |
| Oct 12, 2026 | $307.75 | $314.95 | $304.44 | $305.99 | +1.07% | 3,944,945 |
| Oct 9, 2026 | $305.05 | $309.76 | $300.10 | $302.75 | -0.37% | 2,602,364 |
| Oct 8, 2026 | $296.76 | $304.00 | $291.94 | $303.88 | +2.23% | 5,629,353 |
| Oct 7, 2026 | $290.75 | $298.83 | $290.70 | $297.24 | +2.56% | 3,522,101 |
| Oct 6, 2026 | $287.00 | $291.26 | $284.87 | $289.81 | +1.80% | 3,499,113 |
| Oct 5, 2026 | $281.51 | $291.19 | $280.84 | $284.68 | +1.28% | 2,952,361 |
| Oct 2, 2026 | $283.79 | $284.20 | $277.38 | $281.08 | -0.60% | 2,741,257 |
| Oct 1, 2026 | $284.75 | $291.53 | $277.31 | $282.78 | +2.56% | 4,647,887 |
| Sep 30, 2026 | $269.05 | $277.38 | $267.95 | $275.71 | +2.87% | 3,659,604 |
| Sep 29, 2026 | $269.40 | $270.61 | $262.50 | $268.03 | -0.51% | 3,709,755 |
| Sep 28, 2026 | $270.15 | $272.14 | $262.32 | $269.40 | -2.32% | 3,819,786 |
| Sep 25, 2026 | $275.52 | $277.39 | $271.43 | $275.79 | -0.48% | 3,399,273 |
| Sep 24, 2026 | $289.56 | $291.80 | $276.78 | $277.13 | -3.37% | 4,564,672 |
| Sep 23, 2026 | $291.71 | $294.20 | $286.20 | $286.80 | -1.90% | 3,425,310 |
| Sep 22, 2026 | $310.74 | $310.74 | $288.25 | $292.35 | -3.87% | 4,821,781 |
| Sep 21, 2026 | $301.53 | $304.81 | $295.11 | $304.12 | +0.31% | 2,949,261 |
| Sep 18, 2026 | $312.91 | $313.38 | $300.67 | $303.19 | -3.17% | 7,699,466 |
| Sep 17, 2026 | $319.17 | $323.86 | $312.58 | $313.13 | -1.57% | 4,122,567 |
| Sep 16, 2026 | $322.21 | $323.95 | $316.75 | $318.13 | -3.38% | 2,496,472 |
| Sep 15, 2026 | $334.45 | $338.97 | $328.66 | $329.27 | -2.91% | 2,907,429 |
| Sep 14, 2026 | $332.02 | $342.31 | $329.88 | $339.15 | +5.47% | 3,633,230 |
| Sep 11, 2026 | $313.02 | $323.09 | $312.77 | $321.57 | +2.81% | 2,305,922 |
| Sep 10, 2026 | $314.03 | $317.39 | $309.80 | $312.77 | -0.37% | 2,716,165 |
| Sep 9, 2026 | $319.07 | $321.31 | $312.80 | $313.94 | -1.56% | 2,417,982 |
| Sep 8, 2026 | $326.09 | $327.00 | $313.05 | $318.93 | -4.14% | 4,472,998 |
| Sep 4, 2026 | $341.36 | $346.00 | $330.12 | $332.70 | -3.37% | 3,540,238 |
| Sep 3, 2026 | $351.93 | $363.70 | $340.82 | $344.30 | +0.40% | 3,697,127 |
| Sep 2, 2026 | $346.31 | $348.40 | $339.32 | $342.94 | -0.58% | 3,135,304 |
| Sep 1, 2026 | $353.10 | $357.21 | $343.00 | $344.93 | -4.00% | 2,673,411 |
| Aug 31, 2026 | $356.05 | $365.77 | $355.07 | $359.30 | +0.35% | 3,083,258 |
| Aug 28, 2026 | $347.82 | $358.43 | $345.25 | $358.06 | +2.89% | 4,121,260 |
| Aug 27, 2026 | $353.54 | $355.50 | $335.00 | $348.00 | +0.61% | 4,750,599 |
| Aug 26, 2026 | $323.47 | $351.39 | $322.57 | $345.88 | -3.24% | 11,449,470 |
| Aug 25, 2026 | $364.35 | $367.85 | $356.02 | $357.46 | -3.37% | 7,200,880 |
| Aug 24, 2026 | $366.47 | $372.98 | $365.01 | $369.92 | +0.80% | 3,140,947 |
| Aug 21, 2026 | $364.94 | $371.70 | $360.07 | $367.00 | +1.42% | 3,450,555 |
| Aug 20, 2026 | $363.09 | $366.63 | $358.39 | $361.87 | -0.17% | 3,288,867 |
| Aug 19, 2026 | $349.32 | $365.38 | $349.32 | $362.47 | +3.44% | 4,018,274 |
| Aug 18, 2026 | $348.01 | $355.86 | $343.00 | $350.41 | +4.41% | 3,894,052 |
| Aug 17, 2026 | $339.08 | $344.58 | $332.10 | $335.60 | -2.91% | 3,531,557 |
| Aug 14, 2026 | $362.00 | $362.00 | $344.95 | $345.66 | -3.53% | 3,226,900 |
| Aug 13, 2026 | $336.95 | $361.10 | $336.78 | $358.29 | +7.04% | 4,610,688 |
| Aug 12, 2026 | $331.79 | $336.98 | $328.60 | $334.71 | -0.51% | 2,547,182 |
| Aug 11, 2026 | $332.27 | $338.09 | $330.18 | $336.44 | +0.60% | 2,889,548 |
| Aug 10, 2026 | $322.82 | $334.50 | $321.66 | $334.43 | +2.82% | 2,701,190 |
| Aug 7, 2026 | $327.00 | $336.30 | $324.64 | $325.25 | +1.04% | 2,977,656 |
| Aug 6, 2026 | $319.70 | $322.65 | $316.05 | $321.91 | -1.84% | 2,956,520 |
| Aug 5, 2026 | $327.31 | $328.79 | $320.44 | $327.94 | +1.34% | 3,650,746 |
| Aug 4, 2026 | $311.19 | $324.37 | $309.05 | $323.60 | +1.64% | 3,491,440 |
| Aug 3, 2026 | $324.35 | $331.15 | $317.77 | $318.39 | +0.73% | 4,036,209 |
| Jul 31, 2026 | $310.43 | $317.53 | $306.81 | $316.07 | +0.18% | 3,118,109 |
| Jul 30, 2026 | $317.00 | $318.99 | $303.80 | $315.50 | -5.29% | 4,686,578 |
| Jul 29, 2026 | $313.46 | $336.94 | $313.46 | $333.13 | +6.43% | 5,986,099 |
| Jul 28, 2026 | $305.73 | $319.99 | $305.73 | $312.99 | +2.99% | 5,767,049 |
| Jul 27, 2026 | $304.96 | $310.12 | $299.63 | $303.91 | +2.56% | 3,830,977 |
| Jul 24, 2026 | $286.64 | $296.70 | $286.30 | $296.33 | +5.26% | 3,457,367 |
| Jul 23, 2026 | $289.10 | $289.89 | $278.94 | $281.53 | -1.03% | 2,494,777 |
| Jul 22, 2026 | $294.55 | $296.44 | $284.00 | $284.47 | -1.88% | 3,005,252 |
| Jul 21, 2026 | $280.06 | $295.38 | $278.96 | $289.92 | -1.33% | 3,176,585 |
| Jul 20, 2026 | $284.51 | $295.41 | $279.44 | $293.82 | +0.94% | 4,583,814 |
| Jul 17, 2026 | $295.10 | $302.07 | $290.01 | $291.09 | -1.26% | 3,629,445 |
| Jul 16, 2026 | $286.00 | $298.45 | $277.57 | $294.79 | +5.40% | 5,043,002 |
| Jul 15, 2026 | $287.60 | $289.50 | $278.73 | $279.70 | -0.97% | 3,390,980 |
| Jul 14, 2026 | $273.48 | $287.62 | $271.70 | $282.43 | -2.53% | 5,302,564 |
| Jul 13, 2026 | $278.70 | $296.00 | $278.70 | $289.76 | +5.38% | 6,564,707 |
| Jul 10, 2026 | $278.17 | $280.35 | $272.35 | $274.96 | +0.58% | 2,574,780 |
| Jul 9, 2026 | $260.63 | $273.86 | $259.37 | $273.38 | +0.47% | 4,013,327 |
| Jul 8, 2026 | $279.17 | $279.17 | $269.06 | $272.10 | -3.23% | 4,290,364 |
| Jul 7, 2026 | $280.53 | $283.79 | $274.36 | $281.17 | +3.32% | 4,819,040 |
| Jul 6, 2026 | $271.92 | $274.96 | $263.66 | $272.14 | -1.17% | 5,539,901 |
| Jul 2, 2026 | $269.25 | $277.31 | $268.95 | $275.35 | +3.10% | 5,049,761 |
| Jul 1, 2026 | $270.14 | $276.15 | $266.44 | $267.08 | +2.33% | 4,807,361 |
| Jun 30, 2026 | $263.47 | $266.11 | $259.11 | $261.00 | -2.03% | 5,260,571 |
| Jun 29, 2026 | $274.05 | $277.57 | $265.23 | $266.40 | -0.49% | 5,402,106 |
| Jun 26, 2026 | $260.32 | $271.12 | $259.38 | $267.72 | +4.96% | 10,779,230 |
| Jun 25, 2026 | $256.27 | $262.36 | $253.21 | $255.07 | -2.73% | 4,316,236 |
| Jun 24, 2026 | $258.12 | $270.46 | $256.06 | $262.24 | +1.62% | 5,249,459 |
| Jun 23, 2026 | $262.34 | $263.67 | $255.65 | $258.05 | +0.11% | 5,781,724 |
| Jun 22, 2026 | $259.42 | $267.43 | $252.84 | $257.77 | -3.46% | 6,358,191 |
| Jun 18, 2026 | $261.00 | $269.87 | $259.23 | $267.00 | -0.77% | 10,059,120 |
| Jun 17, 2026 | $279.85 | $285.89 | $268.48 | $269.08 | -4.24% | 4,709,932 |
| Jun 16, 2026 | $282.20 | $284.80 | $275.38 | $280.99 | -0.28% | 4,813,896 |
| Jun 15, 2026 | $277.76 | $287.69 | $276.21 | $281.77 | +1.82% | 5,098,577 |
| Jun 12, 2026 | $276.02 | $276.86 | $268.01 | $276.73 | -0.07% | 5,158,329 |
| Jun 11, 2026 | $279.86 | $283.00 | $273.27 | $276.91 | -2.57% | 6,120,360 |
| Jun 10, 2026 | $286.68 | $292.38 | $281.93 | $284.22 | -3.25% | 6,158,266 |
| Jun 9, 2026 | $299.10 | $308.74 | $291.18 | $293.78 | -3.84% | 4,922,935 |
| Jun 8, 2026 | $295.20 | $306.04 | $291.24 | $305.51 | +2.95% | 5,587,380 |
| Jun 5, 2026 | $303.82 | $307.00 | $293.67 | $296.76 | -1.73% | 6,306,263 |
| Jun 4, 2026 | $319.81 | $321.11 | $301.05 | $301.98 | -3.04% | 7,030,048 |
| Jun 3, 2026 | $319.52 | $319.52 | $310.29 | $311.44 | -3.32% | 5,722,617 |
| Jun 2, 2026 | $329.88 | $332.43 | $315.50 | $322.14 | -8.94% | 7,382,755 |
| Jun 1, 2026 | $338.70 | $363.18 | $337.58 | $353.76 | +6.71% | 6,565,202 |
| May 29, 2026 | $317.03 | $332.52 | $315.00 | $331.53 | +5.92% | 8,922,571 |
| May 28, 2026 | $307.96 | $319.00 | $303.11 | $313.00 | +1.71% | 7,500,044 |
| May 27, 2026 | $301.59 | $314.70 | $300.50 | $307.73 | +1.11% | 7,921,486 |
| May 26, 2026 | $314.47 | $317.06 | $302.38 | $304.35 | -4.87% | 9,770,085 |
| May 22, 2026 | $307.72 | $321.04 | $306.51 | $319.94 | +4.19% | 12,480,790 |
| May 21, 2026 | $312.29 | $315.51 | $302.36 | $307.07 | -20.02% | 22,353,550 |
| May 20, 2026 | $384.45 | $390.50 | $374.91 | $383.93 | -3.95% | 6,992,566 |
| May 19, 2026 | $419.06 | $423.99 | $397.91 | $399.71 | -0.86% | 3,192,732 |
| May 18, 2026 | $391.83 | $407.76 | $387.52 | $403.16 | +2.59% | 2,637,186 |
| May 15, 2026 | $384.67 | $399.39 | $384.67 | $393.00 | +3.89% | 3,524,199 |
| May 14, 2026 | $371.66 | $385.83 | $366.30 | $378.29 | +1.77% | 2,461,925 |
| May 13, 2026 | $383.20 | $384.87 | $369.56 | $371.71 | -4.13% | 3,494,273 |
| May 12, 2026 | $395.06 | $396.16 | $385.59 | $387.74 | -1.41% | 2,575,222 |
| May 11, 2026 | $392.52 | $400.08 | $389.00 | $393.29 | -0.76% | 1,622,467 |
| May 8, 2026 | $395.54 | $399.71 | $385.20 | $396.31 | -2.57% | 2,348,472 |
| May 7, 2026 | $395.38 | $411.80 | $395.00 | $406.78 | +4.69% | 2,200,436 |
| May 6, 2026 | $390.00 | $398.28 | $381.51 | $388.55 | -2.45% | 2,247,680 |
| May 5, 2026 | $404.63 | $404.63 | $390.34 | $398.32 | -2.13% | 2,078,419 |
| May 4, 2026 | $400.26 | $418.15 | $399.40 | $406.99 | +1.99% | 2,379,732 |
| May 1, 2026 | $402.20 | $408.42 | $386.78 | $399.04 | +2.71% | 2,102,005 |
| Apr 30, 2026 | $382.00 | $390.19 | $380.00 | $388.50 | -1.67% | 2,450,904 |
| Apr 29, 2026 | $396.69 | $396.90 | $389.01 | $395.08 | -1.32% | 1,885,041 |
| Apr 28, 2026 | $398.00 | $404.21 | $396.60 | $400.38 | +2.68% | 2,225,088 |
| Apr 27, 2026 | $390.05 | $398.99 | $384.68 | $389.92 | -1.52% | 2,380,837 |
| Apr 24, 2026 | $381.87 | $396.73 | $381.00 | $395.95 | +3.30% | 2,336,153 |
| Apr 23, 2026 | $385.00 | $385.82 | $373.96 | $383.30 | -6.21% | 3,900,231 |
| Apr 22, 2026 | $405.51 | $413.78 | $402.72 | $408.68 | +0.95% | 3,354,328 |
| Apr 21, 2026 | $407.82 | $419.00 | $400.67 | $404.85 | +0.00% | 3,137,685 |
| Apr 20, 2026 | $393.90 | $404.87 | $391.91 | $404.83 | +2.94% | 2,814,307 |
| Apr 17, 2026 | $396.25 | $399.20 | $389.21 | $393.25 | +1.59% | 3,186,310 |
| Apr 16, 2026 | $400.50 | $405.00 | $385.70 | $387.11 | -0.67% | 2,675,492 |
| Apr 15, 2026 | $375.00 | $392.05 | $372.76 | $389.72 | +6.25% | 3,352,802 |
| Apr 14, 2026 | $373.63 | $378.47 | $364.33 | $366.80 | -0.71% | 2,483,247 |
| Apr 13, 2026 | $354.50 | $370.45 | $352.01 | $369.44 | +5.27% | 3,483,678 |
| Apr 10, 2026 | $359.79 | $360.40 | $342.11 | $350.94 | -2.97% | 7,791,232 |
| Apr 9, 2026 | $380.20 | $382.03 | $354.55 | $361.69 | -7.14% | 7,471,788 |
| Apr 8, 2026 | $416.80 | $417.20 | $386.21 | $389.51 | -5.05% | 4,716,210 |
| Apr 7, 2026 | $413.62 | $418.96 | $407.51 | $410.24 | -1.71% | 2,154,140 |
| Apr 6, 2026 | $419.92 | $422.62 | $411.20 | $417.36 | -1.21% | 2,182,684 |
| Apr 2, 2026 | $430.94 | $436.59 | $420.49 | $422.48 | -0.80% | 2,554,759 |
| Apr 1, 2026 | $431.26 | $431.62 | $413.75 | $425.87 | -1.51% | 2,743,553 |
| Mar 31, 2026 | $428.24 | $435.41 | $420.69 | $432.38 | +0.78% | 3,293,289 |
| Mar 30, 2026 | $419.39 | $432.29 | $418.40 | $429.03 | +3.02% | 2,296,690 |
| Mar 27, 2026 | $426.49 | $427.47 | $409.50 | $416.44 | -3.72% | 2,649,855 |
| Mar 26, 2026 | $423.80 | $443.62 | $423.80 | $432.55 | +1.33% | 2,192,859 |
| Mar 25, 2026 | $438.26 | $442.50 | $417.21 | $426.86 | -1.29% | 2,212,571 |
| Mar 24, 2026 | $451.37 | $452.85 | $431.20 | $432.45 | -5.38% | 2,824,600 |
| Mar 23, 2026 | $456.00 | $464.99 | $449.73 | $457.02 | +0.32% | 3,124,701 |
| Mar 20, 2026 | $444.49 | $462.86 | $440.67 | $455.56 | +0.07% | 4,718,502 |
| Mar 19, 2026 | $452.88 | $470.00 | $451.54 | $455.24 | +1.89% | 2,598,495 |
| Mar 18, 2026 | $450.57 | $458.99 | $443.29 | $446.79 | -2.72% | 2,467,337 |
| Mar 17, 2026 | $455.08 | $474.77 | $454.50 | $459.28 | +1.54% | 2,532,940 |
| Mar 16, 2026 | $445.32 | $455.89 | $442.11 | $452.31 | +2.81% | 3,051,501 |
| Mar 13, 2026 | $431.93 | $441.94 | $428.99 | $439.96 | +1.11% | 2,340,014 |
| Mar 12, 2026 | $440.40 | $450.65 | $434.43 | $435.13 | -1.21% | 3,543,843 |
| Mar 11, 2026 | $458.10 | $458.50 | $435.51 | $440.45 | -2.97% | 2,867,949 |
| Mar 10, 2026 | $474.01 | $475.00 | $448.27 | $453.95 | -4.16% | 5,013,230 |
| Mar 9, 2026 | $475.71 | $481.00 | $466.10 | $473.67 | -1.56% | 3,985,896 |
| Mar 6, 2026 | $467.00 | $483.21 | $463.60 | $481.17 | +3.08% | 5,508,923 |
| Mar 5, 2026 | $439.17 | $471.38 | $438.93 | $466.79 | +6.05% | 7,369,492 |
| Mar 4, 2026 | $432.95 | $442.05 | $427.15 | $440.14 | +1.57% | 4,242,244 |
| Mar 3, 2026 | $414.59 | $438.50 | $411.60 | $433.35 | +3.41% | 5,902,615 |
| Mar 2, 2026 | $402.45 | $429.63 | $401.45 | $419.06 | +2.45% | 5,673,360 |
| Feb 27, 2026 | $384.68 | $409.63 | $384.68 | $409.03 | +3.70% | 8,184,708 |
| Feb 26, 2026 | $388.00 | $406.87 | $385.56 | $394.42 | +3.46% | 9,787,160 |
| Feb 25, 2026 | $356.55 | $381.59 | $353.53 | $381.23 | +6.28% | 5,299,367 |
| Feb 24, 2026 | $368.01 | $372.84 | $356.52 | $358.71 | -0.23% | 6,575,962 |
| Feb 23, 2026 | $374.95 | $374.95 | $349.00 | $359.55 | -5.52% | 5,495,864 |
| Feb 20, 2026 | $380.88 | $392.96 | $378.88 | $380.55 | -0.26% | 4,122,758 |
| Feb 19, 2026 | $390.50 | $390.50 | $379.16 | $381.54 | -2.06% | 2,961,716 |
| Feb 18, 2026 | $380.25 | $398.13 | $375.50 | $389.57 | +2.74% | 4,526,896 |
| Feb 17, 2026 | $393.08 | $397.00 | $375.40 | $379.17 | -5.07% | 5,481,302 |
| Feb 13, 2026 | $397.02 | $407.39 | $389.32 | $399.40 | +0.36% | 4,888,297 |
| Feb 12, 2026 | $397.95 | $409.00 | $391.15 | $397.96 | -0.43% | 4,334,005 |
| Feb 11, 2026 | $419.60 | $422.00 | $392.38 | $399.69 | -5.15% | 6,088,972 |
| Feb 10, 2026 | $434.65 | $451.09 | $420.36 | $421.39 | -3.68% | 5,183,955 |
| Feb 9, 2026 | $438.67 | $441.16 | $430.94 | $437.50 | -1.41% | 3,720,481 |
| Feb 6, 2026 | $437.12 | $448.00 | $435.40 | $443.77 | +2.04% | 3,645,588 |
| Feb 5, 2026 | $448.50 | $460.42 | $431.14 | $434.91 | -2.41% | 5,211,292 |
| Feb 4, 2026 | $427.94 | $450.49 | $411.11 | $445.64 | +2.66% | 6,970,984 |
| Feb 3, 2026 | $468.50 | $469.99 | $427.26 | $434.09 | -10.89% | 7,569,071 |
| Feb 2, 2026 | $500.41 | $502.62 | $486.62 | $487.12 | -2.37% | 2,880,631 |
| Jan 30, 2026 | $501.50 | $506.11 | $496.66 | $498.92 | -0.81% | 3,885,476 |
| Jan 29, 2026 | $512.46 | $513.72 | $491.72 | $502.98 | -6.63% | 5,915,418 |
| Jan 28, 2026 | $548.77 | $553.00 | $537.35 | $538.70 | -1.23% | 2,261,359 |
| Jan 27, 2026 | $560.58 | $561.57 | $537.34 | $545.40 | -2.91% | 2,459,622 |
| Jan 26, 2026 | $564.15 | $569.38 | $561.68 | $561.77 | -0.39% | 2,111,576 |
| Jan 23, 2026 | $546.82 | $564.57 | $545.72 | $563.97 | +2.97% | 3,274,010 |
| Jan 22, 2026 | $526.84 | $548.25 | $526.84 | $547.69 | +4.34% | 3,228,281 |
| Jan 21, 2026 | $532.00 | $537.42 | $520.69 | $524.92 | -0.76% | 2,643,645 |
| Jan 20, 2026 | $537.76 | $540.91 | $526.74 | $528.95 | -3.00% | 3,588,767 |
| Jan 16, 2026 | $552.78 | $554.00 | $535.10 | $545.29 | -1.68% | 4,773,156 |
| Jan 15, 2026 | $565.78 | $571.34 | $551.63 | $554.58 | -2.12% | 3,404,958 |
| Jan 14, 2026 | $590.99 | $592.66 | $556.66 | $566.60 | -6.39% | 4,833,991 |
| Jan 13, 2026 | $632.10 | $637.26 | $604.39 | $605.28 | -4.75% | 2,656,824 |
| Jan 12, 2026 | $640.10 | $642.96 | $628.64 | $635.44 | -1.77% | 1,601,430 |
| Jan 9, 2026 | $650.45 | $652.71 | $636.00 | $646.90 | -0.90% | 1,304,648 |
| Jan 8, 2026 | $640.60 | $657.81 | $638.75 | $652.75 | +0.25% | 1,651,602 |
| Jan 7, 2026 | $650.00 | $657.24 | $645.59 | $651.15 | +0.61% | 1,396,543 |
| Jan 6, 2026 | $630.20 | $649.24 | $627.72 | $647.20 | +2.11% | 2,564,384 |
| Jan 5, 2026 | $629.46 | $639.52 | $619.70 | $633.84 | +0.70% | 2,170,690 |
| Jan 2, 2026 | $660.60 | $661.99 | $622.23 | $629.46 | -4.98% | 2,739,014 |
| Dec 31, 2025 | $668.02 | $669.80 | $662.21 | $662.42 | -1.11% | 948,492 |
| Dec 30, 2025 | $671.56 | $674.27 | $668.60 | $669.88 | -0.63% | 1,192,345 |
| Dec 29, 2025 | $672.80 | $678.57 | $670.99 | $674.15 | -0.35% | 886,037 |
| Dec 26, 2025 | $674.34 | $678.13 | $673.23 | $676.55 | +0.25% | 555,034 |
| Dec 24, 2025 | $672.67 | $676.50 | $672.03 | $674.83 | +0.10% | 334,091 |
| Dec 23, 2025 | $671.64 | $676.00 | $666.40 | $674.14 | -0.16% | 954,503 |
| Dec 22, 2025 | $675.22 | $679.26 | $671.00 | $675.21 | +0.58% | 1,184,257 |
| Dec 19, 2025 | $667.80 | $675.60 | $665.44 | $671.30 | +0.36% | 4,555,507 |
| Dec 18, 2025 | $663.75 | $676.54 | $661.50 | $668.88 | +1.23% | 2,040,548 |
| Dec 17, 2025 | $671.02 | $676.21 | $660.16 | $660.78 | -1.28% | 2,237,635 |
| Dec 16, 2025 | $654.39 | $671.51 | $648.21 | $669.35 | +2.25% | 1,775,246 |
| Dec 15, 2025 | $670.04 | $671.37 | $653.02 | $654.60 | -2.43% | 1,707,452 |
| Dec 12, 2025 | $679.40 | $681.20 | $666.87 | $670.93 | -0.75% | 1,940,878 |
| Dec 11, 2025 | $659.43 | $678.33 | $657.92 | $676.01 | +2.05% | 2,815,749 |
| Dec 10, 2025 | $653.95 | $669.43 | $652.75 | $662.43 | +1.02% | 1,596,527 |
| Dec 9, 2025 | $653.42 | $660.77 | $650.47 | $655.75 | -0.07% | 1,386,861 |
| Dec 8, 2025 | $671.04 | $671.78 | $653.74 | $656.24 | -2.58% | 1,879,211 |
| Dec 5, 2025 | $664.48 | $676.60 | $663.54 | $673.63 | +1.59% | 2,356,470 |
| Dec 4, 2025 | $648.59 | $665.32 | $647.51 | $663.08 | +2.38% | 2,174,155 |
| Dec 3, 2025 | $630.86 | $648.10 | $629.90 | $647.68 | +1.90% | 1,779,085 |
| Dec 2, 2025 | $632.39 | $635.74 | $623.99 | $635.63 | +0.63% | 1,537,380 |
| Dec 1, 2025 | $629.11 | $635.90 | $627.14 | $631.62 | -0.39% | 1,864,935 |
| Nov 28, 2025 | $629.13 | $634.92 | $626.50 | $634.08 | +0.79% | 872,940 |
| Nov 26, 2025 | $647.43 | $651.88 | $619.82 | $629.13 | -2.92% | 2,283,554 |
| Nov 25, 2025 | $651.95 | $658.47 | $640.34 | $648.07 | -0.79% | 1,921,905 |
| Nov 24, 2025 | $665.38 | $671.01 | $647.15 | $653.23 | -1.50% | 3,184,222 |
| Nov 21, 2025 | $669.60 | $682.27 | $659.51 | $663.15 | +4.03% | 3,802,233 |
| Nov 20, 2025 | $653.62 | $664.54 | $637.44 | $637.44 | -2.03% | 2,516,563 |
| Nov 19, 2025 | $648.58 | $656.81 | $645.87 | $650.62 | +0.14% | 1,288,086 |
| Nov 18, 2025 | $655.80 | $662.00 | $644.15 | $649.73 | +0.58% | 2,437,293 |
| Nov 17, 2025 | $662.51 | $664.00 | $643.50 | $645.98 | -2.48% | 1,441,833 |
| Nov 14, 2025 | $650.57 | $666.82 | $644.36 | $662.41 | +1.89% | 1,438,368 |
| Nov 13, 2025 | $655.51 | $662.58 | $649.00 | $650.11 | -1.39% | 1,779,518 |
| Nov 12, 2025 | $655.49 | $661.51 | $651.72 | $659.30 | +0.76% | 1,575,627 |
| Nov 11, 2025 | $653.02 | $657.48 | $648.80 | $654.32 | +0.16% | 1,150,200 |
| Nov 10, 2025 | $649.54 | $654.29 | $645.42 | $653.27 | +0.68% | 1,530,680 |
| Nov 7, 2025 | $653.75 | $654.61 | $633.47 | $648.85 | -0.73% | 1,697,871 |
| Nov 6, 2025 | $649.00 | $659.36 | $640.57 | $653.64 | -0.26% | 1,866,321 |
| Nov 5, 2025 | $656.85 | $662.59 | $653.72 | $655.33 | -0.77% | 1,467,215 |
| Nov 4, 2025 | $676.19 | $676.19 | $653.54 | $660.42 | -2.33% | 1,542,669 |
| Nov 3, 2025 | $669.27 | $677.12 | $660.57 | $676.19 | +1.29% | 1,270,786 |
| Oct 31, 2025 | $656.00 | $671.89 | $653.79 | $667.55 | +1.73% | 1,585,498 |
| Oct 30, 2025 | $653.08 | $665.93 | $652.50 | $656.18 | +0.02% | 1,435,236 |
| Oct 29, 2025 | $667.58 | $669.62 | $649.10 | $656.04 | -3.37% | 1,990,883 |
| Oct 28, 2025 | $684.73 | $688.90 | $678.25 | $678.93 | -0.65% | 1,103,280 |
| Oct 27, 2025 | $686.97 | $689.17 | $677.29 | $683.39 | +0.04% | 1,318,458 |
| Oct 24, 2025 | $684.26 | $688.00 | $680.22 | $683.09 | +0.79% | 1,027,750 |
| Oct 23, 2025 | $671.46 | $680.98 | $669.56 | $677.72 | +1.04% | 1,474,344 |
| Oct 22, 2025 | $674.20 | $682.47 | $670.43 | $670.77 | -0.63% | 1,272,115 |
| Oct 21, 2025 | $665.67 | $676.88 | $661.00 | $675.04 | +1.54% | 1,201,672 |
| Oct 20, 2025 | $663.28 | $668.86 | $658.49 | $664.77 | – | 1,205,806 |
Seasonality
INTU return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.9% | -0.7% | 0.1% | 1.2% | 2.4% | 1.6% | 7.2% | 3.1% | -5.2% | 3.8% | 3.7% | 0.8% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -24.5% | -18.0% | 5.7% | -9.9% | -14.7% | -21.3% | 21.6% | 13.7% | -23.3% | 24.3% | ||
| 2025 | -4.1% | 2.0% | 0.0% | 2.4% | 20.1% | 4.5% | -0.2% | -15.0% | 2.4% | -2.1% | -5.0% | 4.5% |
| 2024 | 1.2% | 5.0% | -1.9% | -3.6% | -7.9% | 14.0% | -1.4% | -2.6% | -1.5% | -1.6% | 5.1% | -2.1% |
| 2023 | 8.8% | -3.7% | 9.5% | -0.2% | -5.6% | 9.3% | 11.9% | 5.9% | -5.7% | -3.0% | 15.5% | 9.4% |
| 2022 | -13.6% | -14.6% | 1.4% | -12.8% | -1.0% | -7.0% | 18.5% | -5.3% | -10.3% | 10.6% | -4.7% | -4.5% |
| 2021 | -4.7% | 8.0% | -1.8% | 7.8% | 6.5% | 11.6% | 8.2% | 6.8% | -4.7% | 16.2% | 4.2% | -1.4% |
| 2020 | 7.3% | -5.2% | -13.5% | 17.6% | 7.6% | 2.0% | 3.6% | 12.7% | -5.6% | -3.4% | 11.9% | 7.9% |
| 2019 | 9.9% | 14.5% | 5.8% | -3.8% | -2.5% | 6.7% | 6.3% | 4.0% | -7.8% | -3.0% | 0.5% | 1.2% |
| 2018 | 6.7% | -0.6% | 3.9% | 6.8% | 9.1% | 1.3% | 0.2% | 7.5% | 3.6% | -7.0% | 1.7% | -8.2% |
| 2017 | 3.8% | 5.8% | -7.5% | 8.3% | 12.3% | -5.6% | 3.6% | 3.1% | 0.5% | 6.5% | 4.1% | 0.4% |