NYSE · INTU

Intuit Inc.

Technology · Software - Application

$354.90

Up+$19.29 (+5.75%)

Updated Oct 23, 2026, 5:35 AM

SID Score

6.0/10

Composite research score

Smart Money

48/100

Neutral

Price performance · INTU

INTU price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

INTU OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$340.445	$358.03	$337.4446	$354.90	4.82M
Oct 21, 2026	$335.00	$336.26	$331.57	$335.61	1.81M
Oct 20, 2026	$331.60	$341.79	$330.985	$335.29	2.54M
Oct 19, 2026	$322.85	$327.19	$317.93	$325.62	2.56M
Oct 16, 2026	$334.68	$336.2599	$320.86	$325.15	3.53M
Oct 15, 2026	$314.365	$332.27	$314.00	$330.17	4.5M
Oct 14, 2026	$301.60	$311.66	$298.83	$310.44	2.93M
Oct 13, 2026	$307.57	$312.00	$300.80	$301.45	3.68M
Oct 12, 2026	$307.75	$314.95	$304.44	$305.99	3.94M
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