INTU - INTUIT INC.
404.83
11.580 2.860%
Share volume: 2,794,523
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$393.25
11.58
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $393.90 | $393.90 | $404.87 | $404.87 | $391.91 | $391.91 | $404.83 | $404.83 | 2,794,523 | $2,794,523.00 |
| 04-17-2026 | $396.25 | $396.25 | $399.20 | $399.20 | $389.21 | $389.21 | $393.25 | $393.25 | 3,186,310 | $3,186,310.00 |
| 04-16-2026 | $400.50 | $400.50 | $405.00 | $405.00 | $385.70 | $385.70 | $387.11 | $387.11 | 2,675,492 | $2,675,492.00 |
| 04-15-2026 | $375.00 | $375.00 | $392.05 | $392.05 | $372.76 | $372.76 | $389.72 | $389.72 | 3,352,802 | $3,352,802.00 |
| 04-14-2026 | $373.63 | $373.63 | $378.47 | $378.47 | $364.33 | $364.33 | $366.80 | $366.80 | 2,483,247 | $2,483,247.00 |
| 04-13-2026 | $354.50 | $354.50 | $370.45 | $370.45 | $352.01 | $352.01 | $369.44 | $369.44 | 3,483,678 | $3,483,678.00 |
| 04-10-2026 | $359.79 | $359.79 | $360.40 | $360.40 | $342.11 | $342.11 | $350.94 | $350.94 | 7,791,232 | $7,791,232.00 |
| 04-09-2026 | $380.20 | $380.20 | $382.03 | $382.03 | $354.55 | $354.55 | $361.69 | $361.69 | 7,471,788 | $7,471,788.00 |
| 04-08-2026 | $416.80 | $415.51 | $417.20 | $415.91 | $386.21 | $385.02 | $389.51 | $388.31 | 4,716,210 | $4,716,210.00 |
| 04-07-2026 | $413.62 | $412.35 | $418.96 | $417.67 | $407.51 | $406.25 | $410.24 | $408.98 | 2,154,140 | $2,154,140.00 |