NASDAQ · INTU

Intuit Inc.

Technology · Software - Application

$302.75

Down-$1.13 (-0.37%)

Updated Oct 10, 2026, 11:18 PM

SID Score

5.2/10

Composite research score

Smart Money

52/100

Neutral

Price performance · INTU

INTU price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

INTU OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$305.05	$309.76	$300.1001	$302.75	2.6M
Oct 8, 2026	$296.76	$304.00	$291.94	$303.88	5.63M
Oct 7, 2026	$290.745	$298.83	$290.70	$297.24	3.52M
Oct 6, 2026	$287.00	$291.255	$284.87	$289.81	3.5M
Oct 5, 2026	$281.505	$291.19	$280.84	$284.68	2.95M
Oct 2, 2026	$283.79	$284.20	$277.38	$281.08	2.74M
Oct 1, 2026	$284.75	$291.525	$277.31	$282.78	4.65M
Sep 30, 2026	$269.05	$277.38	$267.95	$275.71	3.66M
Sep 29, 2026	$269.40	$270.61	$262.50	$268.03	3.71M
Sep 28, 2026	$270.15	$272.14	$262.32	$269.40	3.82M
Sep 25, 2026	$275.52	$277.39	$271.43	$275.79	3.4M
Sep 24, 2026	$289.56	$291.8018	$276.78	$277.13	4.56M
Sep 23, 2026	$291.71	$294.20	$286.20	$286.80	3.43M
Sep 22, 2026	$310.74	$310.74	$288.25	$292.35	4.82M
Sep 21, 2026	$301.53	$304.81	$295.11	$304.12	2.95M
Sep 18, 2026	$312.905	$313.375	$300.67	$303.19	7.7M
Sep 17, 2026	$319.17	$323.86	$312.58	$313.13	4.12M
Sep 16, 2026	$322.207	$323.95	$316.75	$318.13	2.5M
Sep 15, 2026	$334.45	$338.97	$328.6647	$329.27	2.91M
Sep 14, 2026	$332.02	$342.31	$329.875	$339.15	3.63M
Sep 11, 2026	$313.02	$323.09	$312.77	$321.57	2.31M