Intuit Inc. (INTU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
INTU Historical Performance
Short-Term Returns
INTU Stock Price Trajectory (2011–2026)
As of May 6, 2026, Intuit Inc. (INTU) trades at $388.55, representing a -38.0% return over the past year. The stock has delivered a +3.1% total return over five years (-0.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $813.70 on July 30, 2025. From this peak, INTU has corrected -52.2%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ADBE (-34.7% 1Y), CRM (-33.7% 1Y), and MSFT (-4.5% 1Y), INTU has underperformed the peer group average. Compare INTU vs ADBE →
INTU Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 389.05 | 398.28 | 381.51 | 388.55 | 2.23M | -2.45% |
| 2026-05-05 | 404.25 | 404.25 | 390.34 | 398.32 | 1.90M | -2.13% |
| 2026-05-04 | 399.91 | 418.15 | 399.40 | 406.99 | 2.38M | +1.99% |
| 2026-05-01 | 402.20 | 408.42 | 386.78 | 399.04 | 2.10M | +2.71% |
| 2026-04-30 | 382.00 | 390.19 | 380.00 | 388.50 | 2.43M | -1.67% |
| 2026-04-29 | 396.69 | 396.90 | 389.00 | 395.08 | 1.88M | -1.32% |
| 2026-04-28 | 398.00 | 404.21 | 396.60 | 400.38 | 2.22M | +2.68% |
| 2026-04-27 | 390.00 | 398.99 | 384.68 | 389.92 | 2.38M | -1.52% |
| 2026-04-24 | 381.87 | 396.73 | 381.00 | 395.95 | 2.23M | +3.30% |
| 2026-04-23 | 385.00 | 385.82 | 373.95 | 383.30 | 3.89M | -6.21% |
| 2026-04-22 | 405.51 | 413.78 | 402.72 | 408.68 | 3.30M | +0.95% |
| 2026-04-21 | 407.83 | 418.99 | 400.67 | 404.85 | 3.13M | +0.00% |
| 2026-04-20 | 393.99 | 404.84 | 391.91 | 404.83 | 2.79M | +2.94% |
| 2026-04-17 | 395.80 | 399.20 | 389.21 | 393.25 | 3.12M | +1.59% |
| 2026-04-16 | 400.50 | 405.00 | 385.69 | 387.11 | 2.63M | -0.67% |
| 2026-04-15 | 375.00 | 392.05 | 372.76 | 389.72 | 3.32M | +6.25% |
| 2026-04-14 | 370.75 | 378.47 | 364.33 | 366.80 | 2.48M | -0.71% |
| 2026-04-13 | 351.99 | 370.45 | 351.99 | 369.44 | 3.48M | +5.27% |
| 2026-04-10 | 360.10 | 360.40 | 342.11 | 350.94 | 7.59M | -2.97% |
| 2026-04-09 | 380.03 | 382.03 | 354.55 | 361.69 | 7.45M | -7.14% |
| 2026-04-08 | 416.80 | 417.20 | 386.21 | 389.51 | 4.71M | -5.03% |
| 2026-04-07 | 413.66 | 418.96 | 407.51 | 410.14 | 2.13M | -1.73% |
| 2026-04-06 | 419.93 | 422.62 | 411.32 | 417.36 | 2.16M | -1.21% |
| 2026-04-02 | 430.94 | 436.59 | 420.49 | 422.48 | 2.55M | -0.80% |
| 2026-04-01 | 431.05 | 431.62 | 413.75 | 425.87 | 2.46M | -1.51% |
| 2026-03-31 | 428.24 | 435.41 | 420.69 | 432.38 | 3.22M | +0.78% |
| 2026-03-30 | 419.00 | 432.29 | 418.40 | 429.03 | 2.29M | +3.02% |
| 2026-03-27 | 426.49 | 427.21 | 409.50 | 416.44 | 2.64M | -3.72% |
| 2026-03-26 | 423.80 | 443.61 | 423.80 | 432.55 | 1.79M | +1.33% |
| 2026-03-25 | 438.26 | 442.50 | 417.21 | 426.86 | 2.17M | -1.29% |
Full INTU Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See INTU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INTU Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare INTU vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonINTU — Frequently Asked Questions
Quick answers to the most common questions about buying INTU stock.
How has INTU stock performed recently?
INTU declined -38.0% over the past year, below its 5-year annualized CAGR of -0.3%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INTU's all-time high price?
Intuit Inc. reached $813.70 on 2025-07-30. The 52-week high is $813.70. Current 1-year return of -38.0% places the stock further from historical peaks.
Where can I download INTU historical price data?
This page provides INTU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.