Intuit Stock Price History
NASDAQ: INTUTechnologyComputer Software: Prepackaged SoftwareUSD
302.75-1.13 (-0.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INTU price history at a glance
The price history for Intuit (INTU) on this page begins on March 8, 1993, when the stock closed at $2.65; it most recently closed at $302.75 on October 5, 2026. The highest price in this record is $813.70, reached on July 28, 2025; the latest close is 62.8% below that peak. Across the 32 complete calendar years in the table, INTU finished higher in 25 and lower in 7. Its best year was 1999 (+148.0%) and its worst was 1996 (-58.7%).
Over roughly 34 years the share price changed +11342.7%, a 15.2% compound annual price return (excluding dividends). In the last 12 months alone, INTU has lost 52.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $813.70
- Date of high
- Jul 28, 2025
- Low since 1993
- $2.00
- Date of low
- Apr 19, 1993
- 52-week high
- $689.17
- 52-week low
- $252.84
- IPO year
- 1993
- Last close
- $302.75
INTU returns
1 week
+7.71%
1 month
-3.56%
3 months
+10.11%
6 months
-13.73%
Year to date
-54.30%
1 year
-52.83%
3 years
-43.20%
5 years
-45.17%
INTU price return, excluding dividends.
INTU annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 302.75 | -51.90% |
| 2025 | 629.46 | -0.12% |
| 2024 | 630.23 | +0.83% |
| 2023 | 625.03 | +60.59% |
| 2022 | 389.22 | -39.49% |
| 2021 | 643.22 | +69.34% |
| 2020 | 379.85 | +43.68% |
| 2019 | 264.38 | +34.89% |
| 2018 | 196.00 | +24.22% |
| 2017 | 157.78 | +37.67% |
| 2016 | 114.61 | +18.77% |
| 2015 | 96.50 | +5.80% |
| 2014 | 91.21 | +20.33% |
| 2013 | 75.80 | +21.83% |
| 2012 | 62.22 | +18.31% |
| 2011 | 52.59 | +6.67% |
| 2010 | 49.30 | +60.43% |
| 2009 | 30.73 | +25.94% |
| 2008 | 24.40 | -19.02% |
| 2007 | 30.13 | -1.25% |
| 2006 | 30.51 | +14.48% |
| 2005 | 26.65 | +21.11% |
| 2004 | 22.01 | -15.82% |
| 2003 | 26.14 | +11.05% |
| 2002 | 23.54 | +16.36% |
| 2001 | 20.23 | +2.59% |
| 2000 | 19.72 | -34.20% |
| 1999 | 29.97 | +148.02% |
| 1998 | 12.08 | +78.46% |
| 1997 | 6.77 | +25.97% |
| 1996 | 5.38 | -58.65% |
| 1995 | 13.00 | +133.71% |
| 1994 | 5.56 | +56.60% |
| 1993* | 3.55 | +34.25% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
INTU daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 305.05 | 309.76 | 300.10 | 302.75 | -0.37% | |
| 296.76 | 303.99 | 291.94 | 303.88 | +2.23% | |
| 291.79 | 298.83 | 290.70 | 297.24 | +2.56% | |
| 287.00 | 291.26 | 284.87 | 289.81 | +1.80% | |
| 281.51 | 291.19 | 280.84 | 284.68 | +1.28% | |
| 283.79 | 284.20 | 277.38 | 281.08 | -0.60% | |
| 284.75 | 291.53 | 277.31 | 282.78 | +2.56% | |
| 269.05 | 277.38 | 267.95 | 275.71 | +2.87% | |
| 269.40 | 270.61 | 262.50 | 268.03 | -0.51% | |
| 270.15 | 272.14 | 262.32 | 269.40 | -2.32% | |
| 275.52 | 277.39 | 271.43 | 275.79 | -0.48% | |
| 289.56 | 291.80 | 276.78 | 277.13 | -3.37% | |
| 291.71 | 294.20 | 286.20 | 286.80 | -1.90% | |
| 310.74 | 310.74 | 288.25 | 292.35 | -3.87% | |
| 301.53 | 304.81 | 295.11 | 304.12 | +0.31% | |
| 312.91 | 313.38 | 300.67 | 303.19 | -3.17% | |
| 319.17 | 323.86 | 312.58 | 313.13 | -1.57% | |
| 322.21 | 323.95 | 316.75 | 318.13 | -3.38% | |
| 334.45 | 338.97 | 328.66 | 329.27 | -2.91% | |
| 332.02 | 342.31 | 329.88 | 339.15 | +5.47% | |
| 313.02 | 323.09 | 312.77 | 321.57 | +2.81% | |
| 314.03 | 317.39 | 309.80 | 312.77 | -0.37% | |
| 319.07 | 321.31 | 312.80 | 313.94 | -1.56% | |
| 326.09 | 327.00 | 313.05 | 318.93 | -4.14% | |
| 341.36 | 346.00 | 330.12 | 332.70 | -3.37% | |
| 351.93 | 363.70 | 340.82 | 344.30 | +0.40% | |
| 346.31 | 348.40 | 339.32 | 342.94 | -0.58% | |
| 353.10 | 357.21 | 343.00 | 344.93 | -4.00% | |
| 356.05 | 365.77 | 355.07 | 359.30 | +0.35% | |
| 347.82 | 358.43 | 345.25 | 358.06 | +2.89% | |
| 353.54 | 355.50 | 335.00 | 348.00 | +0.61% | |
| 323.47 | 351.39 | 322.57 | 345.88 | -3.24% | |
| 364.35 | 367.85 | 356.02 | 357.46 | -3.37% | |
| 366.47 | 372.98 | 365.01 | 369.92 | +0.80% | |
| 364.94 | 371.70 | 360.07 | 367.00 | +1.42% | |
| 363.09 | 366.63 | 358.39 | 361.87 | -0.17% | |
| 349.32 | 365.38 | 349.32 | 362.47 | +3.44% | |
| 348.01 | 355.86 | 343.00 | 350.41 | +4.41% | |
| 339.08 | 344.58 | 332.10 | 335.60 | -2.91% | |
| 362.00 | 362.00 | 344.95 | 345.66 | -3.53% | |
| 336.95 | 361.10 | 336.78 | 358.29 | +7.04% | |
| 331.79 | 336.98 | 328.60 | 334.71 | -0.51% | |
| 332.27 | 338.09 | 330.18 | 336.44 | +0.60% | |
| 322.82 | 334.50 | 321.66 | 334.43 | +2.82% | |
| 327.00 | 336.30 | 324.64 | 325.25 | +1.04% | |
| 319.70 | 322.65 | 316.05 | 321.91 | -1.84% | |
| 327.31 | 328.79 | 320.44 | 327.94 | +1.34% | |
| 311.19 | 324.37 | 309.05 | 323.60 | +1.64% | |
| 324.35 | 331.15 | 317.77 | 318.39 | +0.73% | |
| 310.43 | 317.53 | 306.81 | 316.07 | +0.18% | |
| 317.00 | 318.99 | 303.80 | 315.50 | -5.29% | |
| 313.46 | 336.94 | 313.46 | 333.13 | +6.43% | |
| 305.73 | 319.99 | 305.73 | 312.99 | +2.99% | |
| 304.96 | 310.12 | 299.63 | 303.91 | +2.56% | |
| 286.64 | 296.70 | 286.30 | 296.33 | +5.26% | |
| 289.10 | 289.89 | 278.94 | 281.53 | -1.03% | |
| 294.55 | 296.44 | 284.00 | 284.47 | -1.88% | |
| 280.06 | 295.38 | 278.96 | 289.92 | -1.33% | |
| 284.51 | 295.41 | 279.44 | 293.82 | +0.94% | |
| 295.10 | 302.07 | 290.01 | 291.09 | -1.26% | |
| 286.00 | 298.45 | 277.57 | 294.79 | +5.40% | |
| 287.60 | 289.50 | 278.73 | 279.70 | -0.97% | |
| 273.48 | 287.62 | 271.70 | 282.43 | -2.53% | |
| 278.70 | 296.00 | 278.70 | 289.76 | +5.38% | |
| 278.17 | 280.35 | 272.35 | 274.96 | +0.58% | |
| 260.63 | 273.86 | 259.37 | 273.38 | +0.47% | |
| 279.17 | 279.17 | 269.06 | 272.10 | -3.23% | |
| 280.53 | 283.79 | 274.36 | 281.17 | +3.32% | |
| 271.92 | 274.96 | 263.66 | 272.14 | -1.17% | |
| 269.25 | 277.31 | 268.95 | 275.35 | +3.10% | |
| 270.14 | 276.15 | 266.44 | 267.08 | +2.33% | |
| 263.47 | 266.11 | 259.11 | 261.00 | -2.03% | |
| 274.05 | 277.57 | 265.23 | 266.40 | -0.49% | |
| 260.32 | 271.12 | 259.38 | 267.72 | +4.96% | |
| 256.27 | 262.36 | 253.21 | 255.07 | -2.73% | |
| 258.12 | 270.46 | 256.06 | 262.24 | +1.62% | |
| 262.34 | 263.67 | 255.65 | 258.05 | +0.11% | |
| 259.42 | 267.43 | 252.84 | 257.77 | -3.46% | |
| 261.00 | 269.87 | 259.23 | 267.00 | -0.77% | |
| 279.85 | 285.89 | 268.48 | 269.08 | -4.24% | |
| 282.20 | 284.80 | 275.38 | 280.99 | -0.28% | |
| 277.76 | 287.69 | 276.21 | 281.77 | +1.82% | |
| 276.02 | 276.86 | 268.01 | 276.73 | -0.07% | |
| 279.86 | 283.00 | 273.27 | 276.91 | -2.57% | |
| 286.68 | 292.38 | 281.93 | 284.22 | -3.25% | |
| 299.10 | 308.74 | 291.18 | 293.78 | -3.84% | |
| 295.20 | 306.04 | 291.24 | 305.51 | +2.95% | |
| 303.82 | 307.00 | 293.67 | 296.76 | -1.73% | |
| 319.81 | 321.11 | 301.05 | 301.98 | -3.04% | |
| 319.52 | 319.52 | 310.29 | 311.44 | -3.32% | |
| 329.88 | 332.43 | 315.50 | 322.14 | -8.94% | |
| 338.70 | 363.18 | 337.58 | 353.76 | +6.71% | |
| 317.03 | 332.52 | 315.00 | 331.53 | +5.92% | |
| 307.96 | 319.00 | 303.11 | 313.00 | +1.71% | |
| 301.59 | 314.70 | 300.50 | 307.73 | +1.11% | |
| 314.47 | 317.06 | 302.38 | 304.35 | -4.87% | |
| 307.72 | 321.04 | 306.51 | 319.94 | +4.19% | |
| 312.29 | 315.51 | 302.36 | 307.07 | -20.02% | |
| 384.45 | 390.50 | 374.91 | 383.93 | -3.95% | |
| 419.06 | 423.99 | 397.91 | 399.71 | -0.86% | |
| 391.83 | 407.76 | 387.52 | 403.16 | +2.59% | |
| 384.67 | 399.39 | 384.67 | 393.00 | +3.89% | |
| 371.66 | 385.83 | 366.30 | 378.29 | +1.77% | |
| 383.20 | 384.87 | 369.56 | 371.71 | -4.13% | |
| 395.06 | 396.16 | 385.59 | 387.74 | -1.41% | |
| 392.52 | 400.08 | 389.00 | 393.29 | -0.76% | |
| 395.54 | 399.71 | 385.20 | 396.31 | -2.57% | |
| 395.38 | 411.80 | 395.00 | 406.78 | +4.69% | |
| 390.00 | 398.28 | 381.51 | 388.55 | -2.45% | |
| 404.63 | 404.63 | 390.34 | 398.32 | -2.13% | |
| 400.26 | 418.15 | 399.40 | 406.99 | +1.99% | |
| 402.20 | 408.42 | 386.78 | 399.04 | +2.71% | |
| 382.00 | 390.19 | 380.00 | 388.50 | -1.67% | |
| 396.69 | 396.90 | 389.01 | 395.08 | -1.32% | |
| 398.00 | 404.21 | 396.60 | 400.38 | +2.68% | |
| 390.05 | 398.99 | 384.68 | 389.92 | -1.52% | |
| 381.87 | 396.73 | 381.00 | 395.95 | +3.30% | |
| 385.00 | 385.82 | 373.96 | 383.30 | -6.21% | |
| 405.51 | 413.78 | 402.72 | 408.68 | +0.95% | |
| 407.82 | 419.00 | 400.67 | 404.85 | +0.00% | |
| 393.90 | 404.87 | 391.91 | 404.83 | +2.94% | |
| 396.25 | 399.20 | 389.21 | 393.25 | +1.59% | |
| 400.50 | 405.00 | 385.70 | 387.11 | -0.67% | |
| 375.00 | 392.05 | 372.76 | 389.72 | +6.25% | |
| 373.63 | 378.47 | 364.33 | 366.80 | -0.71% | |
| 354.50 | 370.45 | 352.01 | 369.44 | +5.27% | |
| 359.79 | 360.40 | 342.11 | 350.94 | -2.97% | |
| 380.20 | 382.03 | 354.55 | 361.69 | -7.14% | |
| 416.80 | 417.20 | 386.21 | 389.51 | -5.05% | |
| 413.62 | 418.96 | 407.51 | 410.24 | -1.71% | |
| 419.92 | 422.62 | 411.20 | 417.36 | -1.21% | |
| 430.94 | 436.59 | 420.49 | 422.48 | -0.80% | |
| 431.26 | 431.62 | 413.75 | 425.87 | -1.51% | |
| 428.24 | 435.41 | 420.69 | 432.38 | +0.78% | |
| 419.39 | 432.29 | 418.40 | 429.03 | +3.02% | |
| 426.49 | 427.47 | 409.50 | 416.44 | -3.72% | |
| 423.80 | 443.62 | 423.80 | 432.55 | +1.33% | |
| 438.26 | 442.50 | 417.21 | 426.86 | -1.29% | |
| 451.37 | 452.85 | 431.20 | 432.45 | -5.38% | |
| 456.00 | 464.99 | 449.73 | 457.02 | +0.32% | |
| 444.49 | 462.86 | 440.67 | 455.56 | +0.07% | |
| 452.88 | 470.00 | 451.54 | 455.24 | +1.89% | |
| 450.57 | 458.99 | 443.29 | 446.79 | -2.72% | |
| 455.08 | 474.77 | 454.50 | 459.28 | +1.54% | |
| 445.32 | 455.89 | 442.11 | 452.31 | +2.81% | |
| 431.93 | 441.94 | 428.99 | 439.96 | +1.11% | |
| 440.40 | 450.65 | 434.43 | 435.13 | -1.21% | |
| 458.10 | 458.50 | 435.51 | 440.45 | -2.97% | |
| 474.01 | 475.00 | 448.27 | 453.95 | -4.16% | |
| 475.71 | 481.00 | 466.10 | 473.67 | -1.56% | |
| 467.00 | 483.21 | 463.60 | 481.17 | +3.08% | |
| 439.17 | 471.38 | 438.93 | 466.79 | +6.05% | |
| 432.95 | 442.05 | 427.15 | 440.14 | +1.57% | |
| 414.59 | 438.50 | 411.60 | 433.35 | +3.41% | |
| 402.45 | 429.63 | 401.45 | 419.06 | +2.45% | |
| 384.68 | 409.63 | 384.68 | 409.03 | +3.70% | |
| 388.00 | 406.87 | 385.56 | 394.42 | +3.46% | |
| 356.55 | 381.59 | 353.53 | 381.23 | +6.28% | |
| 368.01 | 372.84 | 356.52 | 358.71 | -0.23% | |
| 374.95 | 374.95 | 349.00 | 359.55 | -5.52% | |
| 380.88 | 392.96 | 378.88 | 380.55 | -0.26% | |
| 390.50 | 390.50 | 379.16 | 381.54 | -2.06% | |
| 380.25 | 398.13 | 375.50 | 389.57 | +2.74% | |
| 393.08 | 397.00 | 375.40 | 379.17 | -5.07% | |
| 397.02 | 407.39 | 389.32 | 399.40 | +0.36% | |
| 397.95 | 409.00 | 391.15 | 397.96 | -0.43% | |
| 419.60 | 422.00 | 392.38 | 399.69 | -5.15% | |
| 434.65 | 451.09 | 420.36 | 421.39 | -3.68% | |
| 438.67 | 441.16 | 430.94 | 437.50 | -1.41% | |
| 437.12 | 448.00 | 435.40 | 443.77 | +2.04% | |
| 448.50 | 460.42 | 431.14 | 434.91 | -2.41% | |
| 427.94 | 450.49 | 411.11 | 445.64 | +2.66% | |
| 468.50 | 469.99 | 427.26 | 434.09 | -10.89% | |
| 500.41 | 502.62 | 486.62 | 487.12 | -2.37% | |
| 501.50 | 506.11 | 496.66 | 498.92 | -0.81% | |
| 512.46 | 513.72 | 491.72 | 502.98 | -6.63% | |
| 548.77 | 553.00 | 537.35 | 538.70 | -1.23% | |
| 560.58 | 561.57 | 537.34 | 545.40 | -2.91% | |
| 564.15 | 569.38 | 561.68 | 561.77 | -0.39% | |
| 546.82 | 564.57 | 545.72 | 563.97 | +2.97% | |
| 526.84 | 548.25 | 526.84 | 547.69 | +4.34% | |
| 532.00 | 537.42 | 520.69 | 524.92 | -0.76% | |
| 537.76 | 540.91 | 526.74 | 528.95 | -3.00% | |
| 552.78 | 554.00 | 535.10 | 545.29 | -1.68% | |
| 565.78 | 571.34 | 551.63 | 554.58 | -2.12% | |
| 590.99 | 592.66 | 556.66 | 566.60 | -6.39% | |
| 632.10 | 637.26 | 604.39 | 605.28 | -4.75% | |
| 640.10 | 642.96 | 628.64 | 635.44 | -1.77% | |
| 650.45 | 652.71 | 636.00 | 646.90 | -0.90% | |
| 640.60 | 657.81 | 638.75 | 652.75 | +0.25% | |
| 650.00 | 657.24 | 645.59 | 651.15 | +0.61% | |
| 630.20 | 649.24 | 627.72 | 647.20 | +2.11% | |
| 629.46 | 639.52 | 619.70 | 633.84 | +0.70% | |
| 660.60 | 661.99 | 622.23 | 629.46 | -4.98% | |
| 668.02 | 669.80 | 662.21 | 662.42 | -1.11% | |
| 671.56 | 674.27 | 668.60 | 669.88 | -0.63% | |
| 672.80 | 678.57 | 670.99 | 674.15 | -0.35% | |
| 674.34 | 678.13 | 673.23 | 676.55 | +0.25% | |
| 672.67 | 676.50 | 672.03 | 674.83 | +0.10% | |
| 671.64 | 676.00 | 666.40 | 674.14 | -0.16% | |
| 675.22 | 679.26 | 671.00 | 675.21 | +0.58% | |
| 667.80 | 675.60 | 665.44 | 671.30 | +0.36% | |
| 663.75 | 676.54 | 661.50 | 668.88 | +1.23% | |
| 671.02 | 676.21 | 660.16 | 660.78 | -1.28% | |
| 654.39 | 671.51 | 648.21 | 669.35 | +2.25% | |
| 670.04 | 671.37 | 653.02 | 654.60 | -2.43% | |
| 679.40 | 681.20 | 666.87 | 670.93 | -0.75% | |
| 659.43 | 678.33 | 657.92 | 676.01 | +2.05% | |
| 653.95 | 669.43 | 652.75 | 662.43 | +1.02% | |
| 653.42 | 660.77 | 650.47 | 655.75 | -0.07% | |
| 671.04 | 671.78 | 653.74 | 656.24 | -2.58% | |
| 664.48 | 676.60 | 663.54 | 673.63 | +1.59% | |
| 648.59 | 665.32 | 647.51 | 663.08 | +2.38% | |
| 630.86 | 648.10 | 629.90 | 647.68 | +1.90% | |
| 632.39 | 635.74 | 623.99 | 635.63 | +0.63% | |
| 629.11 | 635.90 | 627.14 | 631.62 | -0.39% | |
| 629.13 | 634.92 | 626.50 | 634.08 | +0.79% | |
| 647.43 | 651.88 | 619.82 | 629.13 | -2.92% | |
| 651.95 | 658.47 | 640.34 | 648.07 | -0.79% | |
| 665.38 | 671.01 | 647.15 | 653.23 | -1.50% | |
| 669.60 | 682.27 | 659.51 | 663.15 | +4.03% | |
| 653.62 | 664.54 | 637.44 | 637.44 | -2.03% | |
| 648.58 | 656.81 | 645.87 | 650.62 | +0.14% | |
| 655.80 | 662.00 | 644.15 | 649.73 | +0.58% | |
| 662.51 | 664.00 | 643.50 | 645.98 | -2.48% | |
| 650.57 | 666.82 | 644.36 | 662.41 | +1.89% | |
| 655.51 | 662.58 | 649.00 | 650.11 | -1.39% | |
| 655.49 | 661.51 | 651.72 | 659.30 | +0.76% | |
| 653.02 | 657.48 | 648.80 | 654.32 | +0.16% | |
| 649.54 | 654.29 | 645.42 | 653.27 | +0.68% | |
| 653.75 | 654.61 | 633.47 | 648.85 | -0.73% | |
| 649.00 | 659.36 | 640.57 | 653.64 | -0.26% | |
| 656.85 | 662.59 | 653.72 | 655.33 | -0.77% | |
| 676.19 | 676.19 | 653.54 | 660.42 | -2.33% | |
| 669.27 | 677.12 | 660.57 | 676.19 | +1.29% | |
| 656.00 | 671.89 | 653.79 | 667.55 | +1.73% | |
| 653.08 | 665.93 | 652.50 | 656.18 | +0.02% | |
| 667.58 | 669.62 | 649.10 | 656.04 | -3.37% | |
| 684.73 | 688.90 | 678.25 | 678.93 | -0.65% | |
| 686.97 | 689.17 | 677.29 | 683.39 | +0.04% | |
| 684.26 | 688.00 | 680.22 | 683.09 | +0.79% | |
| 671.46 | 680.98 | 669.56 | 677.72 | +1.04% | |
| 674.20 | 682.47 | 670.43 | 670.77 | -0.63% | |
| 665.67 | 676.88 | 661.00 | 675.04 | +1.54% | |
| 663.28 | 668.86 | 658.49 | 664.77 | +0.51% | |
| 647.57 | 662.27 | 646.84 | 661.39 | +2.23% | |
| 659.21 | 659.40 | 642.74 | 646.99 | -0.87% | |
| 657.10 | 657.42 | 647.76 | 652.69 | -0.68% | |
| 645.82 | 660.71 | 644.45 | 657.16 | +0.23% | |
| 643.20 | 656.47 | 642.64 | 655.68 | +2.16% | |
| 645.40 | 653.18 | 641.23 | 641.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the INTU chart for longer ranges.