MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
INTU — Intuit Inc
NasdaqIntuit Inc
$282.78
+7.07(+2.56%)
- O
- 284.75
- H
- 291.53
- L
- 277.31
- V
- 4.02M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$282.78
Period Return-50.29%
Period High$813.70
Period Low$252.84
Avg Daily Volume3.07M
Total Trading Days365
INTU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $284.75 | $291.53 | $277.31 | $282.78 | +$7.07 | +2.56% | 4,016,580 | $283.21 | $277.31 $291.53 |
| Sep 30, 2026 | $269.05 | $277.38 | $267.95 | $275.71 | +$7.68 | +2.87% | 3,659,605 | $274.95 | $267.95 $277.38 |
| Sep 29, 2026 | $269.40 | $270.61 | $262.50 | $268.03 | $-1.37 | -0.51% | 3,709,755 | $266.79 | $262.50 $270.61 |
| Sep 28, 2026 | $270.15 | $272.14 | $262.32 | $269.40 | $-6.39 | -2.32% | 3,819,786 | $268.80 | $262.32 $272.14 |
| Sep 25, 2026 | $275.52 | $277.39 | $271.43 | $275.79 | $-1.34 | -0.48% | 3,399,273 | $275.66 | $271.43 $277.39 |
| Sep 24, 2026 | $289.56 | $291.80 | $276.78 | $277.13 | $-9.67 | -3.37% | 4,564,673 | $280.33 | $276.78 $291.80 |
| Sep 23, 2026 | $291.71 | $294.20 | $286.20 | $286.80 | $-5.55 | -1.90% | 3,425,310 | $287.97 | $286.20 $294.20 |
| Sep 22, 2026 | $310.74 | $310.74 | $288.25 | $292.35 | $-11.77 | -3.87% | 4,821,782 | $292.87 | $288.25 $310.74 |
| Sep 21, 2026 | $301.53 | $304.81 | $295.11 | $304.12 | +$0.93 | +0.31% | 2,949,262 | $302.40 | $295.11 $304.81 |
| Sep 18, 2026 | $312.91 | $313.38 | $300.67 | $303.19 | $-9.94 | -3.17% | 7,699,467 | $304.17 | $300.67 $313.38 |
| Sep 17, 2026 | $319.17 | $323.86 | $312.58 | $313.13 | $-5.00 | -1.57% | 4,122,569 | $315.25 | $312.58 $323.86 |
| Sep 16, 2026 | $322.21 | $323.95 | $316.75 | $318.13 | $-11.14 | -3.38% | 2,496,475 | $320.25 | $316.75 $323.95 |
| Sep 15, 2026 | $334.45 | $338.97 | $328.66 | $329.27 | $-9.88 | -2.91% | 2,838,984 | $333.28 | $328.66 $338.97 |
| Sep 14, 2026 | $332.02 | $342.31 | $329.88 | $339.15 | +$17.58 | +5.47% | 3,612,771 | $338.01 | $329.88 $342.31 |
| Sep 11, 2026 | $313.02 | $323.09 | $312.77 | $321.57 | +$8.80 | +2.81% | 2,305,807 | $319.44 | $312.77 $323.09 |
| Sep 10, 2026 | $314.03 | $317.39 | $309.80 | $312.77 | $-1.17 | -0.37% | 2,716,166 | $313.26 | $309.80 $317.39 |
| Sep 9, 2026 | $319.07 | $321.31 | $312.80 | $313.94 | $-4.99 | -1.56% | 2,417,983 | $315.26 | $312.80 $321.31 |
| Sep 8, 2026 | $326.09 | $327.00 | $313.05 | $318.93 | $-13.77 | -4.14% | 4,472,998 | $317.27 | $313.05 $327.00 |
| Sep 4, 2026 | $341.36 | $346.00 | $330.12 | $332.70 | $-11.60 | -3.37% | 3,540,238 | $333.28 | $330.12 $346.00 |
| Sep 3, 2026 | $351.93 | $363.70 | $340.82 | $344.30 | +$1.36 | +0.40% | 3,697,088 | $348.72 | $340.82 $363.70 |
| Sep 2, 2026 | $346.31 | $348.40 | $339.32 | $342.94 | $-1.99 | -0.58% | 3,092,817 | $343.46 | $339.32 $348.40 |
| Sep 1, 2026 | $353.10 | $357.21 | $343.00 | $344.93 | $-14.37 | -4.00% | 2,673,403 | $348.04 | $343.00 $357.21 |
| Aug 31, 2026 | $356.05 | $365.77 | $355.07 | $359.30 | +$1.24 | +0.35% | 3,083,832 | $359.28 | $355.07 $365.77 |
| Aug 28, 2026 | $347.82 | $358.43 | $345.25 | $358.06 | +$10.06 | +2.89% | 4,121,261 | $354.69 | $345.25 $358.43 |
| Aug 27, 2026 | $353.54 | $355.50 | $335.00 | $348.00 | +$2.12 | +0.61% | 4,750,599 | $345.95 | $335.00 $355.50 |
| Aug 26, 2026 | $323.47 | $351.39 | $322.57 | $345.88 | $-11.58 | -3.24% | 11,449,467 | $341.62 | $322.57 $351.39 |
| Aug 25, 2026 | $364.35 | $367.85 | $356.02 | $357.46 | $-12.46 | -3.37% | 7,200,881 | $348.60 | $356.02 $367.85 |
| Aug 24, 2026 | $366.47 | $372.98 | $365.01 | $369.92 | +$2.92 | +0.80% | 3,140,948 | $370.18 | $365.01 $372.98 |
| Aug 21, 2026 | $364.94 | $371.70 | $360.07 | $367.00 | +$5.13 | +1.42% | 3,450,555 | $366.80 | $360.07 $371.70 |
| Aug 20, 2026 | $363.09 | $366.63 | $358.39 | $361.87 | $-0.60 | -0.17% | 3,269,153 | $362.37 | $358.39 $366.63 |