Intuit Inc. (INTU) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -21.0%
- 3M
- +13.4%
- YTD
- -53.6%
- 1Y
- -58.4%
- 3Y
- -16.9%
- 5Y
- -12.3%
Loading 10-year price history...
INTU Historical Performance
INTU Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.0%
- 2003 annual price return
- +11.8%
- 2004 annual price return
- -15.8%
- 2005 annual price return
- +24.2%
- 2006 annual price return
- +12.8%
- 2007 annual price return
- +7.2%
- 2008 annual price return
- -23.6%
- 2009 annual price return
- +25.9%
- 2010 annual price return
- +60.0%
- 2011 annual price return
- +5.5%
- 2012 annual price return
- +13.4%
- 2013 annual price return
- +23.2%
- 2014 annual price return
- +21.4%
- 2015 annual price return
- +5.8%
- 2016 annual price return
- +21.4%
- 2017 annual price return
- +37.5%
- 2018 annual price return
- +24.0%
- 2019 annual price return
- +34.7%
- 2020 annual price return
- +42.7%
- 2021 annual price return
- +73.0%
- 2022 annual price return
- -38.4%
- 2023 annual price return
- +59.8%
- 2024 annual price return
- +4.1%
- 2025 annual price return
- +6.4%
- 2026 annual price return
- -49.8%
INTU Stock Price Trajectory (1993–2026)
As of September 23, 2026, Intuit Inc. (INTU) trades at $292.35, representing a -58.4% return over the past year. The stock has delivered a -44.8% total return over five years (-12.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $813.70 on July 30, 2025. From this peak, INTU has corrected -64.1%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ADBE (-34.6% 1Y), CRM (-6.6% 1Y), and MSFT (-3.2% 1Y), INTU has underperformed the peer group average. Compare INTU vs ADBE →
INTU Historical Price Data · from 1993
Rows 1–50 of 8,440| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-22 | 310.50 | 310.50 | 288.25 | 292.35 | 4.79M | -3.87% |
| 2026-09-21 | 301.53 | 304.81 | 295.11 | 304.12 | 2.87M | +0.31% |
| 2026-09-18 | 312.93 | 313.38 | 300.68 | 303.19 | 7.55M | -3.17% |
| 2026-09-17 | 319.17 | 323.86 | 312.58 | 313.13 | 4.08M | -1.57% |
| 2026-09-16 | 322.21 | 323.95 | 316.75 | 318.13 | 2.40M | -3.38% |
| 2026-09-15 | 334.48 | 338.97 | 328.66 | 329.27 | 2.84M | -2.91% |
| 2026-09-14 | 333.88 | 342.31 | 329.88 | 339.15 | 3.61M | +5.47% |
| 2026-09-11 | 314.82 | 323.09 | 312.77 | 321.57 | 2.30M | +2.81% |
| 2026-09-10 | 314.03 | 317.39 | 309.80 | 312.77 | 2.70M | -0.37% |
| 2026-09-09 | 319.07 | 321.31 | 312.81 | 313.94 | 2.39M | -1.56% |
| 2026-09-08 | 325.36 | 327.00 | 313.05 | 318.93 | 3.85M | -4.14% |
| 2026-09-04 | 341.48 | 346.00 | 330.12 | 332.70 | 3.53M | -3.37% |
| 2026-09-03 | 351.93 | 363.70 | 341.63 | 344.30 | 3.60M | +0.40% |
| 2026-09-02 | 346.31 | 348.40 | 339.32 | 342.94 | 3.09M | -0.58% |
| 2026-09-01 | 353.50 | 357.20 | 343.00 | 344.93 | 2.63M | -4.00% |
| 2026-08-31 | 357.55 | 365.77 | 355.07 | 359.30 | 3.07M | +0.35% |
| 2026-08-28 | 347.81 | 358.42 | 345.25 | 358.06 | 4.10M | +2.89% |
| 2026-08-27 | 353.54 | 355.50 | 335.50 | 348.00 | 4.69M | +0.61% |
| 2026-08-26 | 322.95 | 351.39 | 322.73 | 345.88 | 11.40M | -3.24% |
| 2026-08-25 | 365.70 | 367.85 | 356.02 | 357.46 | 7.35M | -3.37% |
| 2026-08-24 | 366.47 | 372.98 | 365.01 | 369.92 | 3.14M | +0.80% |
| 2026-08-21 | 364.94 | 371.70 | 360.07 | 367.00 | 3.45M | +1.42% |
| 2026-08-20 | 363.09 | 366.63 | 358.39 | 361.87 | 3.29M | -0.17% |
| 2026-08-19 | 349.32 | 365.38 | 349.32 | 362.47 | 4.02M | +3.44% |
| 2026-08-18 | 348.01 | 355.86 | 343.00 | 350.41 | 3.89M | +4.41% |
| 2026-08-17 | 339.08 | 344.58 | 332.10 | 335.60 | 3.53M | -2.91% |
| 2026-08-14 | 362.00 | 362.00 | 344.95 | 345.66 | 3.23M | -3.53% |
| 2026-08-13 | 336.95 | 361.10 | 336.78 | 358.29 | 4.61M | +7.04% |
| 2026-08-12 | 331.79 | 336.98 | 328.60 | 334.71 | 2.55M | -0.51% |
| 2026-08-11 | 332.27 | 338.09 | 330.18 | 336.44 | 2.89M | +0.60% |
| 2026-08-10 | 322.82 | 334.50 | 321.66 | 334.43 | 2.70M | +2.82% |
| 2026-08-07 | 327.00 | 336.30 | 324.64 | 325.25 | 2.98M | +1.04% |
| 2026-08-06 | 319.70 | 322.65 | 316.05 | 321.91 | 2.96M | -1.84% |
| 2026-08-05 | 327.31 | 328.79 | 320.44 | 327.94 | 3.65M | +1.34% |
| 2026-08-04 | 311.19 | 324.37 | 309.05 | 323.60 | 3.49M | +1.64% |
| 2026-08-03 | 324.35 | 331.15 | 317.77 | 318.39 | 4.04M | +0.73% |
| 2026-07-31 | 310.43 | 317.53 | 306.81 | 316.07 | 3.12M | +0.18% |
| 2026-07-30 | 317.00 | 318.99 | 303.80 | 315.50 | 4.69M | -5.29% |
| 2026-07-29 | 313.46 | 336.94 | 313.46 | 333.13 | 5.99M | +6.43% |
| 2026-07-28 | 305.73 | 319.99 | 305.73 | 312.99 | 5.77M | +2.99% |
| 2026-07-27 | 304.96 | 310.12 | 299.63 | 303.91 | 3.83M | +2.56% |
| 2026-07-24 | 286.64 | 296.70 | 286.30 | 296.33 | 3.46M | +5.26% |
| 2026-07-23 | 289.10 | 289.89 | 278.94 | 281.53 | 2.49M | -1.03% |
| 2026-07-22 | 294.55 | 296.44 | 284.00 | 284.47 | 3.01M | -1.88% |
| 2026-07-21 | 280.06 | 295.38 | 278.96 | 289.92 | 3.18M | -1.33% |
| 2026-07-20 | 284.51 | 295.41 | 279.44 | 293.82 | 4.58M | +0.94% |
| 2026-07-17 | 295.10 | 302.07 | 290.01 | 291.09 | 3.63M | -1.26% |
| 2026-07-16 | 286.00 | 298.45 | 277.57 | 294.79 | 5.04M | +5.40% |
| 2026-07-15 | 287.60 | 289.50 | 278.73 | 279.70 | 3.39M | -0.97% |
| 2026-07-14 | 273.48 | 287.62 | 271.70 | 282.43 | 5.30M | -2.53% |
INTU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INTU — Frequently Asked Questions
Quick answers to the most common questions about buying INTU stock.
How has INTU stock performed recently?
INTU declined -58.4% over the past year, below its 5-year annualized CAGR of -12.3%. 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 $705.08. Current 1-year return of -58.4% 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 1993-2026, downloadable in CSV format.