Intuit
$275.71Change from previous close: +2.87%Absolute change: +$7.68
Price history
−59.63% over the period1 year: from $682.91 (September 30, 2025) to $275.71 (September 30, 2026), −59.63%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| September 30, 2026 | $275.71 |
| September 29, 2026 | $268.03 |
| September 28, 2026 | $269.40 |
| September 25, 2026 | $275.79 |
| September 24, 2026 | $277.13 |
| September 23, 2026 | $286.80 |
| September 22, 2026 | $292.35 |
| September 21, 2026 | $304.12 |
| September 18, 2026 | $303.19 |
| September 17, 2026 | $313.13 |
| September 16, 2026 | $318.13 |
| September 15, 2026 | $329.27 |
| September 14, 2026 | $339.15 |
| September 11, 2026 | $321.57 |
| September 10, 2026 | $312.77 |
| September 9, 2026 | $313.94 |
| September 8, 2026 | $318.93 |
| September 4, 2026 | $332.70 |
| September 3, 2026 | $344.30 |
| September 2, 2026 | $342.94 |
| September 1, 2026 | $344.93 |
| August 31, 2026 | $359.30 |
| August 28, 2026 | $358.06 |
| August 27, 2026 | $348.00 |
| August 26, 2026 | $345.88 |
| August 25, 2026 | $357.46 |
| August 24, 2026 | $369.92 |
| August 21, 2026 | $367.00 |
| August 20, 2026 | $361.87 |
| August 19, 2026 | $362.47 |
| August 18, 2026 | $350.41 |
| August 17, 2026 | $335.60 |
| August 14, 2026 | $345.66 |
| August 13, 2026 | $358.29 |
| August 12, 2026 | $334.71 |
| August 11, 2026 | $336.44 |
| August 10, 2026 | $334.43 |
| August 7, 2026 | $325.25 |
| August 6, 2026 | $321.91 |
| August 5, 2026 | $327.94 |
| August 4, 2026 | $323.60 |
| August 3, 2026 | $318.39 |
| July 31, 2026 | $316.07 |
| July 30, 2026 | $315.50 |
| July 29, 2026 | $333.13 |
| July 28, 2026 | $312.99 |
| July 27, 2026 | $303.91 |
| July 24, 2026 | $296.33 |
| July 23, 2026 | $281.53 |
| July 22, 2026 | $284.47 |
| July 21, 2026 | $289.92 |
| July 20, 2026 | $293.82 |
| July 17, 2026 | $291.09 |
| July 16, 2026 | $294.79 |
| July 15, 2026 | $279.70 |
| July 14, 2026 | $282.43 |
| July 13, 2026 | $289.76 |
| July 10, 2026 | $274.96 |
| July 9, 2026 | $273.38 |
| July 8, 2026 | $272.10 |
| July 7, 2026 | $281.17 |
| July 6, 2026 | $272.14 |
| July 2, 2026 | $275.35 |
| July 1, 2026 | $267.08 |
| June 30, 2026 | $261.00 |
| June 29, 2026 | $266.40 |
| June 26, 2026 | $267.72 |
| June 25, 2026 | $255.07 |
| June 24, 2026 | $262.24 |
| June 23, 2026 | $258.05 |
| June 22, 2026 | $257.77 |
| June 18, 2026 | $267.00 |
| June 17, 2026 | $269.08 |
| June 16, 2026 | $280.99 |
| June 15, 2026 | $281.77 |
| June 12, 2026 | $276.73 |
| June 11, 2026 | $276.91 |
| June 10, 2026 | $284.22 |
| June 9, 2026 | $293.78 |
| June 8, 2026 | $305.51 |
| June 5, 2026 | $296.76 |
| June 4, 2026 | $301.98 |
| June 3, 2026 | $311.44 |
| June 2, 2026 | $322.14 |
| June 1, 2026 | $353.76 |
| May 29, 2026 | $331.53 |
| May 28, 2026 | $313.00 |
| May 27, 2026 | $307.73 |
| May 26, 2026 | $304.35 |
| May 22, 2026 | $319.94 |
| May 21, 2026 | $307.07 |
| May 20, 2026 | $383.93 |
| May 19, 2026 | $399.71 |
| May 18, 2026 | $403.16 |
| May 15, 2026 | $393.00 |
| May 14, 2026 | $378.29 |
| May 13, 2026 | $371.71 |
| May 12, 2026 | $387.74 |
| May 11, 2026 | $393.29 |
| May 8, 2026 | $396.31 |
| May 7, 2026 | $406.78 |
| May 6, 2026 | $388.55 |
| May 5, 2026 | $398.32 |
| May 4, 2026 | $406.99 |
| May 1, 2026 | $399.04 |
| April 30, 2026 | $388.50 |
| April 29, 2026 | $395.08 |
| April 28, 2026 | $400.38 |
| April 27, 2026 | $389.92 |
| April 24, 2026 | $395.95 |
| April 23, 2026 | $383.30 |
| April 22, 2026 | $408.68 |
| April 21, 2026 | $404.85 |
| April 20, 2026 | $404.83 |
| April 17, 2026 | $393.25 |
| April 16, 2026 | $387.11 |
| April 15, 2026 | $389.72 |
| April 14, 2026 | $366.80 |
| April 13, 2026 | $369.44 |
| April 10, 2026 | $350.94 |
| April 9, 2026 | $361.69 |
| April 8, 2026 | $389.51 |
| April 7, 2026 | $410.24 |
| April 6, 2026 | $417.36 |
| April 2, 2026 | $422.48 |
| April 1, 2026 | $425.87 |
| March 31, 2026 | $432.38 |
| March 30, 2026 | $429.03 |
| March 27, 2026 | $416.44 |
| March 26, 2026 | $432.55 |
| March 25, 2026 | $426.86 |
| March 24, 2026 | $432.45 |
| March 23, 2026 | $457.02 |
| March 20, 2026 | $455.56 |
| March 19, 2026 | $455.24 |
| March 18, 2026 | $446.79 |
| March 17, 2026 | $459.28 |
| March 16, 2026 | $452.31 |
| March 13, 2026 | $439.96 |
| March 12, 2026 | $435.13 |
| March 11, 2026 | $440.45 |
| March 10, 2026 | $453.95 |
| March 9, 2026 | $473.67 |
| March 6, 2026 | $481.17 |
| March 5, 2026 | $466.79 |
| March 4, 2026 | $440.14 |
| March 3, 2026 | $433.35 |
| March 2, 2026 | $419.06 |
| February 27, 2026 | $409.03 |
| February 26, 2026 | $394.42 |
| February 25, 2026 | $381.23 |
| February 24, 2026 | $358.71 |
| February 23, 2026 | $359.55 |
| February 20, 2026 | $380.55 |
| February 19, 2026 | $381.54 |
| February 18, 2026 | $389.57 |
| February 17, 2026 | $379.17 |
| February 13, 2026 | $399.40 |
| February 12, 2026 | $397.96 |
| February 11, 2026 | $399.69 |
| February 10, 2026 | $421.39 |
| February 9, 2026 | $437.50 |
| February 6, 2026 | $443.77 |
| February 5, 2026 | $434.91 |
| February 4, 2026 | $445.64 |
| February 3, 2026 | $434.09 |
| February 2, 2026 | $487.12 |
| January 30, 2026 | $498.92 |
| January 29, 2026 | $502.98 |
| January 28, 2026 | $538.70 |
| January 27, 2026 | $545.40 |
| January 26, 2026 | $561.77 |
| January 23, 2026 | $563.97 |
| January 22, 2026 | $547.69 |
| January 21, 2026 | $524.92 |
| January 20, 2026 | $528.95 |
| January 16, 2026 | $545.29 |
| January 15, 2026 | $554.58 |
| January 14, 2026 | $566.60 |
| January 13, 2026 | $605.28 |
| January 12, 2026 | $635.44 |
| January 9, 2026 | $646.90 |
| January 8, 2026 | $652.75 |
| January 7, 2026 | $651.15 |
| January 6, 2026 | $647.20 |
| January 5, 2026 | $633.84 |
| January 2, 2026 | $629.46 |
| December 31, 2025 | $662.42 |
| December 30, 2025 | $669.88 |
| December 29, 2025 | $674.15 |
| December 26, 2025 | $676.55 |
| December 24, 2025 | $674.83 |
| December 23, 2025 | $674.14 |
| December 22, 2025 | $675.21 |
| December 19, 2025 | $671.30 |
| December 18, 2025 | $668.88 |
| December 17, 2025 | $660.78 |
| December 16, 2025 | $669.35 |
| December 15, 2025 | $654.60 |
| December 12, 2025 | $670.93 |
| December 11, 2025 | $676.01 |
| December 10, 2025 | $662.43 |
| December 9, 2025 | $655.75 |
| December 8, 2025 | $656.24 |
| December 5, 2025 | $673.63 |
| December 4, 2025 | $663.08 |
| December 3, 2025 | $647.68 |
| December 2, 2025 | $635.63 |
| December 1, 2025 | $631.62 |
| November 28, 2025 | $634.08 |
| November 26, 2025 | $629.13 |
| November 25, 2025 | $648.07 |
| November 24, 2025 | $653.23 |
| November 21, 2025 | $663.15 |
| November 20, 2025 | $637.44 |
| November 19, 2025 | $650.62 |
| November 18, 2025 | $649.73 |
| November 17, 2025 | $645.98 |
| November 14, 2025 | $662.41 |
| November 13, 2025 | $650.11 |
| November 12, 2025 | $659.30 |
| November 11, 2025 | $654.32 |
| November 10, 2025 | $653.27 |
| November 7, 2025 | $648.85 |
| November 6, 2025 | $653.64 |
| November 5, 2025 | $655.33 |
| November 4, 2025 | $660.42 |
| November 3, 2025 | $676.19 |
| October 31, 2025 | $667.55 |
| October 30, 2025 | $656.18 |
| October 29, 2025 | $656.04 |
| October 28, 2025 | $678.93 |
| October 27, 2025 | $683.39 |
| October 24, 2025 | $683.09 |
| October 23, 2025 | $677.72 |
| October 22, 2025 | $670.77 |
| October 21, 2025 | $675.04 |
| October 20, 2025 | $664.77 |
| October 17, 2025 | $661.39 |
| October 16, 2025 | $646.99 |
| October 15, 2025 | $652.69 |
| October 14, 2025 | $657.16 |
| October 13, 2025 | $655.68 |
| October 10, 2025 | $641.79 |
| October 9, 2025 | $644.92 |
| October 8, 2025 | $657.80 |
| October 7, 2025 | $657.99 |
| October 6, 2025 | $670.09 |
| October 3, 2025 | $679.94 |
| October 2, 2025 | $681.86 |
| October 1, 2025 | $679.50 |
| September 30, 2025 | $682.91 |
At a glance
The company
Intuit Inc. provides financial management, payments and capital, compliance, and marketing products and services in the United States.
Next event
Quarterly results · November 19, 2026
Dividend
Ex-dividend on October 8, 2026
Where the price stands
52-wk low$252.84
$275.71
52-wk high$689.17
−59.99% from the high
Performance
- 1 month
- −23.26%
- Year to date
- −58.38%
- 1 year
- −59.63%
Analysts · 31 analysts
Average target$405.60+47.11% vs. price
Buy 20 · Hold 12 · Sell 2 · Buy
Latest news
All newsThe business in numbers
Revenue
$4.35B
Latest quarter · Q3 2026
Net income
$363M
Latest quarter · Q3 2026
Net margin
8.3%
Latest quarter · Q3 2026
Numbers and valuation
Full valuation- Market cap
- $73.68B
- P/E
- 16.8
- EPS
- $16.46
- Volume
- 2.98M
- Dividend yield
- 2.00%
Stocks to explore
Other companies in the Technology sector
