INTU
Intuit Inc
Company · XNAS · US · USD
Market price
$276.87
−$84.59 (-23.40%) · This month
| Date and time | Price |
|---|---|
| Aug 25, 2026, 3:00 PM | $361.46 |
| Aug 25, 2026, 5:00 PM | $358.60 |
| Aug 25, 2026, 7:00 PM | $358.36 |
| Aug 25, 2026, 9:00 PM | $323.92 |
| Aug 25, 2026, 11:00 PM | $322.21 |
| Aug 26, 2026, 1:00 AM | $320.88 |
| Aug 26, 2026, 9:00 AM | $315.25 |
| Aug 26, 2026, 11:00 AM | $315.75 |
| Aug 26, 2026, 1:00 PM | $320.90 |
| Aug 26, 2026, 3:00 PM | $344.39 |
| Aug 26, 2026, 5:00 PM | $344.94 |
| Aug 26, 2026, 7:00 PM | $345.32 |
| Aug 26, 2026, 9:00 PM | $348.20 |
| Aug 26, 2026, 11:00 PM | $348.68 |
| Aug 27, 2026, 1:00 AM | $348.60 |
| Aug 27, 2026, 9:00 AM | $345.20 |
| Aug 27, 2026, 11:00 AM | $345.40 |
| Aug 27, 2026, 1:00 PM | $348.35 |
| Aug 27, 2026, 3:00 PM | $345.74 |
| Aug 27, 2026, 5:00 PM | $348.28 |
| Aug 27, 2026, 7:00 PM | $347.08 |
| Aug 27, 2026, 9:00 PM | $347.85 |
| Aug 27, 2026, 11:00 PM | $347.62 |
| Aug 28, 2026, 1:00 AM | $347.13 |
| Aug 28, 2026, 9:00 AM | $349.26 |
| Aug 28, 2026, 11:00 AM | $348.50 |
| Aug 28, 2026, 1:00 PM | $347.12 |
| Aug 28, 2026, 3:00 PM | $353.75 |
| Aug 28, 2026, 5:00 PM | $354.00 |
| Aug 28, 2026, 7:00 PM | $356.08 |
| Aug 28, 2026, 9:00 PM | $357.86 |
| Aug 28, 2026, 11:00 PM | $358.06 |
| Aug 29, 2026, 1:00 AM | $358.02 |
| Aug 31, 2026, 9:00 AM | $354.93 |
| Aug 31, 2026, 11:00 AM | $357.20 |
| Aug 31, 2026, 1:00 PM | $354.55 |
| Aug 31, 2026, 3:00 PM | $359.41 |
| Aug 31, 2026, 5:00 PM | $357.49 |
| Aug 31, 2026, 7:00 PM | $358.54 |
| Aug 31, 2026, 9:00 PM | $359.00 |
| Aug 31, 2026, 11:00 PM | $358.51 |
| Sep 1, 2026, 1:00 AM | $359.89 |
| Sep 1, 2026, 9:00 AM | $358.18 |
| Sep 1, 2026, 11:00 AM | $354.44 |
| Sep 1, 2026, 1:00 PM | $349.27 |
| Sep 1, 2026, 3:00 PM | $351.88 |
| Sep 1, 2026, 5:00 PM | $348.32 |
| Sep 1, 2026, 7:00 PM | $345.36 |
| Sep 1, 2026, 9:00 PM | $345.00 |
| Sep 1, 2026, 11:00 PM | $345.10 |
| Sep 2, 2026, 1:00 AM | $345.21 |
| Sep 2, 2026, 9:00 AM | $342.68 |
| Sep 2, 2026, 11:00 AM | $342.00 |
| Sep 2, 2026, 1:00 PM | $343.50 |
| Sep 2, 2026, 3:00 PM | $344.06 |
| Sep 2, 2026, 5:00 PM | $342.85 |
| Sep 2, 2026, 7:00 PM | $343.79 |
| Sep 2, 2026, 9:00 PM | $344.98 |
| Sep 2, 2026, 11:00 PM | $344.47 |
| Sep 3, 2026, 1:00 AM | $344.04 |
| Sep 3, 2026, 9:00 AM | $344.82 |
| Sep 3, 2026, 11:00 AM | $344.84 |
| Sep 3, 2026, 1:00 PM | $347.25 |
| Sep 3, 2026, 3:00 PM | $348.07 |
| Sep 3, 2026, 5:00 PM | $349.50 |
| Sep 3, 2026, 7:00 PM | $348.20 |
| Sep 3, 2026, 9:00 PM | $344.50 |
| Sep 3, 2026, 11:00 PM | $344.30 |
| Sep 4, 2026, 1:00 AM | $345.09 |
| Sep 4, 2026, 9:00 AM | $343.45 |
| Sep 4, 2026, 11:00 AM | $343.47 |
| Sep 4, 2026, 1:00 PM | $339.74 |
| Sep 4, 2026, 3:00 PM | $332.68 |
| Sep 4, 2026, 5:00 PM | $332.83 |
| Sep 4, 2026, 7:00 PM | $332.35 |
| Sep 4, 2026, 9:00 PM | $332.70 |
| Sep 4, 2026, 11:00 PM | $332.83 |
| Sep 5, 2026, 1:00 AM | $332.48 |
| Sep 8, 2026, 9:00 AM | $328.53 |
| Sep 8, 2026, 11:00 AM | $328.53 |
| Sep 8, 2026, 1:00 PM | $327.01 |
| Sep 8, 2026, 3:00 PM | $314.68 |
| Sep 8, 2026, 5:00 PM | $314.00 |
| Sep 8, 2026, 7:00 PM | $315.89 |
| Sep 8, 2026, 9:00 PM | $318.20 |
| Sep 8, 2026, 11:00 PM | $317.71 |
| Sep 9, 2026, 1:00 AM | $317.84 |
| Sep 9, 2026, 9:00 AM | $319.38 |
| Sep 9, 2026, 11:00 AM | $319.10 |
| Sep 9, 2026, 1:00 PM | $321.00 |
| Sep 9, 2026, 3:00 PM | $317.64 |
| Sep 9, 2026, 5:00 PM | $315.15 |
| Sep 9, 2026, 7:00 PM | $314.27 |
| Sep 9, 2026, 9:00 PM | $312.85 |
| Sep 9, 2026, 11:00 PM | $313.19 |
| Sep 10, 2026, 1:00 AM | $313.90 |
| Sep 10, 2026, 9:00 AM | $315.06 |
| Sep 10, 2026, 11:00 AM | $314.65 |
| Sep 10, 2026, 1:00 PM | $311.82 |
| Sep 10, 2026, 3:00 PM | $315.59 |
| Sep 10, 2026, 5:00 PM | $314.57 |
| Sep 10, 2026, 7:00 PM | $311.16 |
| Sep 10, 2026, 9:00 PM | $313.49 |
| Sep 10, 2026, 11:00 PM | $312.95 |
| Sep 11, 2026, 1:00 AM | $311.90 |
| Sep 11, 2026, 9:00 AM | $313.51 |
| Sep 11, 2026, 11:00 AM | $313.85 |
| Sep 11, 2026, 1:00 PM | $313.99 |
| Sep 11, 2026, 3:00 PM | $317.29 |
| Sep 11, 2026, 5:00 PM | $318.79 |
| Sep 11, 2026, 7:00 PM | $321.59 |
| Sep 11, 2026, 9:00 PM | $320.59 |
| Sep 11, 2026, 11:00 PM | $321.55 |
| Sep 12, 2026, 1:00 AM | $321.45 |
| Sep 14, 2026, 9:00 AM | $328.26 |
| Sep 14, 2026, 11:00 AM | $327.94 |
| Sep 14, 2026, 1:00 PM | $330.05 |
| Sep 14, 2026, 3:00 PM | $336.14 |
| Sep 14, 2026, 5:00 PM | $338.49 |
| Sep 14, 2026, 7:00 PM | $338.78 |
| Sep 14, 2026, 9:00 PM | $338.94 |
| Sep 14, 2026, 11:00 PM | $338.50 |
| Sep 15, 2026, 1:00 AM | $338.66 |
| Sep 15, 2026, 9:00 AM | $333.78 |
| Sep 15, 2026, 11:00 AM | $334.55 |
| Sep 15, 2026, 1:00 PM | $334.26 |
| Sep 15, 2026, 3:00 PM | $331.27 |
| Sep 15, 2026, 5:00 PM | $335.64 |
| Sep 15, 2026, 7:00 PM | $333.26 |
| Sep 15, 2026, 9:00 PM | $329.85 |
| Sep 15, 2026, 11:00 PM | $329.25 |
| Sep 16, 2026, 1:00 AM | $329.43 |
| Sep 16, 2026, 9:00 AM | $324.53 |
| Sep 16, 2026, 11:00 AM | $327.74 |
| Sep 16, 2026, 1:00 PM | $326.42 |
| Sep 16, 2026, 3:00 PM | $320.91 |
| Sep 16, 2026, 5:00 PM | $322.70 |
| Sep 16, 2026, 7:00 PM | $319.79 |
| Sep 16, 2026, 9:00 PM | $319.06 |
| Sep 16, 2026, 11:00 PM | $321.30 |
| Sep 17, 2026, 1:00 AM | $322.25 |
| Sep 17, 2026, 9:00 AM | $320.83 |
| Sep 17, 2026, 11:00 AM | $319.33 |
| Sep 17, 2026, 1:00 PM | $318.26 |
| Sep 17, 2026, 3:00 PM | $315.96 |
| Sep 17, 2026, 5:00 PM | $315.86 |
| Sep 17, 2026, 7:00 PM | $314.09 |
| Sep 17, 2026, 9:00 PM | $313.50 |
| Sep 17, 2026, 11:00 PM | $313.56 |
| Sep 18, 2026, 1:00 AM | $313.70 |
| Sep 18, 2026, 9:00 AM | $314.83 |
| Sep 18, 2026, 11:00 AM | $314.69 |
| Sep 18, 2026, 1:00 PM | $313.75 |
| Sep 18, 2026, 3:00 PM | $308.44 |
| Sep 18, 2026, 5:00 PM | $304.29 |
| Sep 18, 2026, 7:00 PM | $302.91 |
| Sep 18, 2026, 9:00 PM | $303.80 |
| Sep 18, 2026, 11:00 PM | $303.90 |
| Sep 19, 2026, 1:00 AM | $304.00 |
| Sep 21, 2026, 9:00 AM | $302.35 |
| Sep 21, 2026, 11:00 AM | $303.60 |
| Sep 21, 2026, 1:00 PM | $302.71 |
| Sep 21, 2026, 3:00 PM | $301.87 |
| Sep 21, 2026, 5:00 PM | $302.47 |
| Sep 21, 2026, 7:00 PM | $303.08 |
| Sep 21, 2026, 9:00 PM | $305.00 |
| Sep 21, 2026, 11:00 PM | $304.77 |
| Sep 22, 2026, 1:00 AM | $304.26 |
| Sep 22, 2026, 9:00 AM | $307.57 |
| Sep 22, 2026, 11:00 AM | $306.13 |
| Sep 22, 2026, 1:00 PM | $309.33 |
| Sep 22, 2026, 3:00 PM | $290.86 |
| Sep 22, 2026, 5:00 PM | $292.12 |
| Sep 22, 2026, 7:00 PM | $289.91 |
| Sep 22, 2026, 9:00 PM | $292.41 |
| Sep 22, 2026, 11:00 PM | $292.50 |
| Sep 23, 2026, 1:00 AM | $292.49 |
| Sep 23, 2026, 9:00 AM | $293.21 |
| Sep 23, 2026, 11:00 AM | $293.38 |
| Sep 23, 2026, 1:00 PM | $294.10 |
| Sep 23, 2026, 3:00 PM | $289.49 |
| Sep 23, 2026, 5:00 PM | $288.93 |
| Sep 23, 2026, 7:00 PM | $287.87 |
| Sep 23, 2026, 9:00 PM | $286.32 |
| Sep 23, 2026, 11:00 PM | $286.87 |
| Sep 24, 2026, 1:00 AM | $286.63 |
| Sep 24, 2026, 9:00 AM | $286.00 |
| Sep 24, 2026, 11:00 AM | $286.50 |
| Sep 24, 2026, 1:00 PM | $286.97 |
| Sep 24, 2026, 3:00 PM | $284.76 |
| Sep 24, 2026, 5:00 PM | $280.83 |
| Sep 24, 2026, 7:00 PM | $278.41 |
| Sep 24, 2026, 8:00 PM | $276.87 |
- Period change
- -23.40%
- Period low
- $276.87
- Period high
- $361.46
- Observations
- 193
- Updated
- Sep 24, 2026, 8:00 PM
About Intuit Inc
Intuit serves small and midsize businesses with accounting software QuickBooks and online marketing platform Mailchimp. The company also operates retail tax filing tool TurboTax, personal finance platform Credit Karma, and a suite of professional tax offerings for accountants. Founded in the mid-1980s, Intuit enjoys a dominant market share for small-to-midsize business accounting and self-serve tax filing in the US.
Company websiteClassifications
- Technology · Tech
- Financial technology · Fintech
- Software as a service · SaaS
- Cloud
- Software
- Consumer discretionary goods · Discretionaries
- Consulting and professional services · Consulting
Market details
- Type
- Company
- Market
- XNAS
- Operating market
- XNAS
- Country
- US
- Currency
- USD
- Market capitalization
- $81,271,812,320.00
- Employees
- 18.2K