Intuit Inc. (INTU) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
INTU Stock Price Trajectory (2011–2026)
As of February 28, 2026, Intuit Inc. (INTU) trades at $409.03, representing a -33.4% return over the past year. The stock has delivered a +0.1% return over five years, 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 -49.7%, currently trading 38% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FICO (-25.3% 1Y), SSNC (-15.5% 1Y), and GWRE (-27.8% 1Y), INTU has underperformed the peer group average. Compare INTU vs FICO →
Historical Price Data
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 386.41 | 409.57 | 384.95 | 409.03 | 409 | +3.70% |
| 2026-02-26 | 387.96 | 397.27 | 385.56 | 394.42 | 394 | +3.46% |
| 2026-02-25 | 356.34 | 381.59 | 353.53 | 381.23 | 381 | +6.28% |
| 2026-02-24 | 366.07 | 372.84 | 356.52 | 358.71 | 358 | -0.23% |
| 2026-02-23 | 374.94 | 374.94 | 349.00 | 359.55 | 359 | -5.52% |
| 2026-02-20 | 380.57 | 392.96 | 378.90 | 380.55 | 380 | -0.26% |
| 2026-02-19 | 390.50 | 390.50 | 379.16 | 381.54 | 2.95M | -2.06% |
| 2026-02-18 | 380.00 | 398.13 | 375.50 | 389.57 | 4.51M | +0.72% |
| 2026-02-17 | 393.08 | 397.00 | 382.82 | 386.77 | 572K | -3.16% |
| 2026-02-13 | 397.02 | 407.39 | 389.32 | 399.40 | 4.89M | +0.36% |
| 2026-02-12 | 397.95 | 409.00 | 391.15 | 397.96 | 4.33M | -0.43% |
| 2026-02-11 | 419.60 | 422.00 | 392.38 | 399.69 | 6.09M | -5.15% |
| 2026-02-10 | 434.65 | 451.09 | 420.36 | 421.39 | 5.18M | -3.68% |
| 2026-02-09 | 438.67 | 441.16 | 430.94 | 437.50 | 3.72M | -1.41% |
| 2026-02-06 | 437.12 | 448.00 | 435.40 | 443.77 | 3.64M | +2.04% |
| 2026-02-05 | 448.50 | 460.42 | 431.14 | 434.91 | 5.21M | -2.41% |
| 2026-02-04 | 427.94 | 450.49 | 411.11 | 445.64 | 6.97M | +2.66% |
| 2026-02-03 | 468.50 | 469.99 | 427.26 | 434.09 | 7.56M | -10.89% |
| 2026-02-02 | 500.41 | 502.62 | 486.62 | 487.12 | 2.88M | -2.37% |
| 2026-01-30 | 501.50 | 506.11 | 496.66 | 498.92 | 3.88M | -0.81% |
| 2026-01-29 | 512.46 | 513.72 | 491.72 | 502.98 | 5.91M | -6.63% |
| 2026-01-28 | 548.77 | 553.00 | 537.35 | 538.70 | 2.26M | -1.23% |
| 2026-01-27 | 560.58 | 561.57 | 537.34 | 545.40 | 2.46M | -2.91% |
| 2026-01-26 | 564.15 | 569.38 | 561.68 | 561.77 | 2.11M | -0.39% |
| 2026-01-24 | 546.82 | 564.57 | 545.72 | 563.97 | 3.24M | -0.00% |
| 2026-01-23 | 546.82 | 564.57 | 545.72 | 563.97 | 3.27M | +2.97% |
| 2026-01-22 | 526.84 | 548.25 | 526.84 | 547.69 | 3.21M | +4.34% |
| 2026-01-21 | 532.00 | 537.42 | 520.69 | 524.92 | 2.64M | -0.76% |
| 2026-01-20 | 537.76 | 540.91 | 526.74 | 528.95 | 3.59M | -3.00% |
| 2026-01-16 | 552.78 | 554.00 | 535.10 | 545.29 | 4.74M | -1.68% |
See INTU's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs INTU Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare INTU vs NVDA
See how INTU stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has INTU stock performed recently?
INTU declined -33.4% over the past year, below its 5-year annualized CAGR of +0.1%. 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 -33.4% 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.