Intuit Inc. (INTU) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +17.8%
- 3M
- +6.1%
- YTD
- -45.7%
- 1Y
- -47.8%
- 3Y
- -12.0%
- 5Y
- -11.1%
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
- -51.9%
INTU Stock Price Trajectory (1993–2026)
As of November 7, 2026, Intuit Inc. (INTU) trades at $341.50, representing a -47.8% return over the past year. The stock has delivered a -41.4% total return over five years (-11.1% 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 -58.0%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ADBE (-26.9% 1Y), CRM (-10.7% 1Y), and MSFT (+6.7% 1Y), INTU has underperformed the peer group average. Compare INTU vs ADBE →
INTU Historical Price Data · from 1993
Rows 1–50 of 8,473| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 345.92 | 348.54 | 334.90 | 341.50 | 3.58M | -3.76% |
| 2026-11-05 | 362.61 | 364.34 | 348.21 | 354.84 | 4.20M | -0.50% |
| 2026-11-04 | 354.25 | 366.47 | 351.59 | 356.64 | 3.41M | +3.46% |
| 2026-11-03 | 350.48 | 350.73 | 339.21 | 344.72 | 2.28M | -2.10% |
| 2026-11-02 | 340.25 | 356.56 | 336.93 | 352.10 | 3.54M | +3.23% |
| 2026-10-30 | 339.77 | 344.53 | 333.00 | 341.09 | 3.99M | +2.99% |
| 2026-10-29 | 320.97 | 332.86 | 319.02 | 331.19 | 2.63M | +0.91% |
| 2026-10-28 | 324.20 | 333.25 | 324.18 | 328.19 | 2.03M | -0.08% |
| 2026-10-27 | 336.00 | 340.16 | 325.15 | 328.45 | 2.25M | -3.37% |
| 2026-10-26 | 343.39 | 345.93 | 333.49 | 339.89 | 2.67M | -1.02% |
| 2026-10-23 | 351.42 | 356.11 | 342.80 | 343.39 | 2.53M | -3.24% |
| 2026-10-22 | 340.45 | 358.03 | 337.44 | 354.90 | 4.82M | +5.75% |
| 2026-10-21 | 335.00 | 336.26 | 331.57 | 335.61 | 1.81M | +0.10% |
| 2026-10-20 | 331.60 | 341.79 | 330.99 | 335.29 | 2.54M | +2.97% |
| 2026-10-19 | 322.85 | 327.19 | 317.93 | 325.62 | 2.56M | +0.14% |
| 2026-10-16 | 334.68 | 336.26 | 320.86 | 325.15 | 3.53M | -1.52% |
| 2026-10-15 | 314.37 | 332.27 | 314.00 | 330.17 | 4.50M | +6.36% |
| 2026-10-14 | 301.60 | 311.66 | 298.83 | 310.44 | 2.93M | +2.98% |
| 2026-10-13 | 307.57 | 312.00 | 300.80 | 301.45 | 3.67M | -1.48% |
| 2026-10-12 | 307.75 | 314.95 | 304.44 | 305.99 | 3.94M | +1.07% |
| 2026-10-09 | 305.05 | 309.76 | 300.10 | 302.75 | 2.60M | -0.37% |
| 2026-10-08 | 296.76 | 304.00 | 291.94 | 303.88 | 5.63M | +2.23% |
| 2026-10-07 | 290.75 | 298.83 | 290.70 | 297.24 | 3.52M | +2.56% |
| 2026-10-06 | 287.00 | 291.26 | 284.87 | 289.81 | 3.50M | +1.80% |
| 2026-10-05 | 281.51 | 291.19 | 280.84 | 284.68 | 2.95M | +1.28% |
| 2026-10-02 | 283.79 | 284.20 | 277.38 | 281.08 | 2.74M | -0.60% |
| 2026-10-01 | 284.75 | 291.52 | 277.31 | 282.78 | 4.65M | +2.56% |
| 2026-09-30 | 269.05 | 277.38 | 267.95 | 275.71 | 3.66M | +2.87% |
| 2026-09-29 | 269.40 | 270.61 | 262.50 | 268.03 | 3.71M | -0.51% |
| 2026-09-28 | 270.15 | 272.14 | 262.32 | 269.40 | 3.82M | -2.32% |
| 2026-09-25 | 275.52 | 277.39 | 271.43 | 275.79 | 3.40M | -0.48% |
| 2026-09-24 | 289.56 | 291.80 | 276.78 | 277.13 | 4.56M | -3.37% |
| 2026-09-23 | 291.71 | 294.20 | 286.20 | 286.80 | 3.43M | -1.90% |
| 2026-09-22 | 310.74 | 310.74 | 288.25 | 292.35 | 4.82M | -3.87% |
| 2026-09-21 | 301.53 | 304.81 | 295.11 | 304.12 | 2.95M | +0.31% |
| 2026-09-18 | 312.90 | 313.38 | 300.67 | 303.19 | 7.70M | -3.17% |
| 2026-09-17 | 319.17 | 323.86 | 312.58 | 313.13 | 4.12M | -1.57% |
| 2026-09-16 | 322.21 | 323.95 | 316.75 | 318.13 | 2.50M | -3.38% |
| 2026-09-15 | 334.45 | 338.97 | 328.66 | 329.27 | 2.91M | -2.91% |
| 2026-09-14 | 332.02 | 342.31 | 329.88 | 339.15 | 3.63M | +5.47% |
| 2026-09-11 | 313.02 | 323.09 | 312.77 | 321.57 | 2.31M | +2.81% |
| 2026-09-10 | 314.03 | 317.39 | 309.80 | 312.77 | 2.72M | -0.37% |
| 2026-09-09 | 319.07 | 321.31 | 312.80 | 313.94 | 2.42M | -1.56% |
| 2026-09-08 | 326.08 | 327.00 | 313.05 | 318.93 | 4.47M | -4.14% |
| 2026-09-04 | 341.36 | 346.00 | 330.12 | 332.70 | 3.54M | -3.37% |
| 2026-09-03 | 351.93 | 363.70 | 340.82 | 344.30 | 3.70M | +0.40% |
| 2026-09-02 | 346.31 | 348.40 | 339.32 | 342.94 | 3.14M | -0.58% |
| 2026-09-01 | 353.10 | 357.21 | 343.00 | 344.93 | 2.67M | -4.00% |
| 2026-08-31 | 356.05 | 365.77 | 355.07 | 359.30 | 3.08M | +0.35% |
| 2026-08-28 | 347.82 | 358.43 | 345.25 | 358.06 | 4.12M | +2.89% |
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 -47.8% over the past year, below its 5-year annualized CAGR of -11.1%. 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 $682.27. Current 1-year return of -47.8% 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.