Loading live market data…

Intuit Inc.

NASDAQ:INTU

$279.7 USD

-$2.73 (-0.97%)

Volume
3.39M
Average Volume
5M
Market Capitalization
$76.51B
P/E Ratio
16.90
Dividend Yield
1.72%
Price Target
$411.00
Year High
$813.70
Year Low
$252.84
Day High
—
Day Low
—
Payout Ratio
$0.29
Current Ratio
$1.45
Date Opening Price Closing Price %Chg Volume
2026-07-15 $287.60 $279.70 -2.75% 3.39M
2026-07-14 $273.48 $282.43 3.27% 5.3M
2026-07-13 $278.70 $289.76 3.97% 6.56M
2026-07-10 $278.17 $274.96 -1.15% 2.57M
2026-07-09 $260.63 $273.38 4.89% 4.01M
2026-07-08 $279.17 $272.10 -2.53% 4.29M
2026-07-07 $280.53 $281.17 0.23% 4.82M
2026-07-06 $271.92 $272.14 0.08% 5.54M
2026-07-02 $269.25 $275.35 2.27% 5.05M
2026-07-01 $270.14 $267.08 -1.13% 4.81M
2026-06-30 $263.46 $261.00 -0.93% 5.26M
2026-06-29 $274.05 $266.40 -2.79% 5.4M
2026-06-26 $260.32 $267.72 2.84% 10.78M
2026-06-25 $256.27 $255.07 -0.47% 4.32M
2026-06-24 $258.12 $262.24 1.60% 5.25M
2026-06-23 $262.34 $258.05 -1.64% 5.78M
2026-06-22 $259.42 $257.77 -0.64% 6.36M
2026-06-18 $261.00 $267.00 2.30% 10.06M
2026-06-17 $279.85 $269.08 -3.85% 4.71M
2026-06-16 $282.20 $280.99 -0.43% 4.81M
2026-06-15 $277.76 $281.77 1.44% 5.1M
2026-06-12 $276.02 $276.73 0.26% 5.16M
2026-06-11 $279.86 $276.91 -1.05% 6.12M
2026-06-10 $286.68 $284.22 -0.86% 6.16M
2026-06-09 $299.10 $293.78 -1.78% 4.92M
2026-06-08 $295.20 $305.51 3.49% 5.59M
2026-06-05 $303.82 $296.76 -2.32% 6.31M
2026-06-04 $319.81 $301.98 -5.58% 7.03M
2026-06-03 $319.52 $311.44 -2.53% 5.72M
2026-06-02 $329.88 $322.14 -2.35% 7.38M
2026-06-01 $338.70 $353.76 4.45% 6.57M
2026-05-29 $317.03 $331.53 4.57% 8.92M
2026-05-28 $307.96 $313.00 1.64% 7.5M
2026-05-27 $301.59 $307.73 2.04% 7.92M
2026-05-26 $314.47 $304.35 -3.22% 9.77M
2026-05-22 $307.72 $319.94 3.97% 12.48M
2026-05-21 $312.29 $307.07 -1.67% 22.35M
2026-05-20 $384.45 $383.93 -0.14% 6.99M
2026-05-19 $419.06 $399.71 -4.62% 3.19M
2026-05-18 $391.83 $403.16 2.89% 2.64M
2026-05-15 $384.67 $393.00 2.17% 3.52M
2026-05-14 $371.66 $378.29 1.78% 2.46M
2026-05-13 $383.20 $371.71 -3.00% 3.49M
2026-05-12 $395.06 $387.74 -1.85% 2.58M
2026-05-11 $392.52 $393.29 0.20% 1.62M
2026-05-08 $395.54 $396.31 0.19% 2.35M
2026-05-07 $395.38 $406.78 2.88% 2.2M
2026-05-06 $390.00 $388.55 -0.37% 2.25M
2026-05-05 $404.63 $398.32 -1.56% 2.08M
2026-05-04 $400.26 $406.99 1.68% 2.38M
2026-05-01 $402.20 $399.04 -0.79% 2.1M
2026-04-30 $382.00 $388.50 1.70% 2.45M
2026-04-29 $396.69 $395.08 -0.41% 1.89M
2026-04-28 $398.00 $400.38 0.60% 2.23M
2026-04-27 $390.05 $389.92 -0.03% 2.38M
2026-04-24 $381.87 $395.95 3.69% 2.34M
2026-04-23 $385.00 $383.30 -0.44% 3.9M
2026-04-22 $405.51 $408.68 0.78% 3.35M
2026-04-21 $407.82 $404.85 -0.73% 3.14M
2026-04-20 $393.90 $404.83 2.77% 2.81M
2026-04-17 $396.25 $393.25 -0.76% 3.19M
2026-04-16 $400.50 $387.11 -3.34% 2.68M
2026-04-15 $375.00 $389.72 3.93% 3.35M
2026-04-14 $373.63 $366.80 -1.83% 2.48M
2026-04-13 $354.50 $369.44 4.21% 3.48M
2026-04-10 $359.79 $350.94 -2.46% 7.79M
2026-04-09 $380.20 $361.69 -4.87% 7.47M
2026-04-08 $416.80 $389.51 -6.55% 4.72M
2026-04-07 $413.62 $410.24 -0.82% 2.15M
2026-04-06 $419.92 $417.36 -0.61% 2.18M
2026-04-02 $430.94 $422.48 -1.96% 2.55M
2026-04-01 $431.26 $425.87 -1.25% 2.74M
2026-03-31 $428.24 $432.38 0.97% 3.29M
2026-03-30 $419.39 $429.03 2.30% 2.3M
2026-03-27 $426.49 $416.44 -2.36% 2.65M
2026-03-26 $423.80 $432.55 2.06% 2.19M
2026-03-25 $438.26 $426.86 -2.60% 2.21M
2026-03-24 $451.37 $432.45 -4.19% 2.82M
2026-03-23 $456.00 $457.02 0.22% 3.12M
2026-03-20 $444.49 $455.56 2.49% 4.72M
2026-03-19 $452.88 $455.24 0.52% 2.6M
2026-03-18 $450.57 $446.79 -0.84% 2.47M
2026-03-17 $455.08 $459.28 0.92% 2.53M
2026-03-16 $445.32 $452.31 1.57% 3.05M
2026-03-13 $431.93 $439.96 1.86% 2.34M
2026-03-12 $440.40 $435.13 -1.20% 3.54M
2026-03-11 $458.10 $440.45 -3.85% 2.87M
2026-03-10 $474.01 $453.95 -4.23% 5.01M
2026-03-09 $475.71 $473.67 -0.43% 3.99M
2026-03-06 $467.00 $481.17 3.03% 5.51M