InvestSMART

Intuit (NASDAQ: INTU) - Share Price

Current share price for INTU : $330.170 19.73 (6.36%)+

Currency: USD ($)

Intuit's current share price is $330.17. This constitutes a share price movement of 11.13% when compared to its closing share price of $297.10 seven days ago. Relative to today's opening stock price, the INTU stock price is up $19.73 or 6.36%.

INTU Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 668.02 669.12 252.84 330.17 1,360,602 -357.47 (-53.51%)
Last Year (2025) 630.9 813.48 533.28 669.88 629,104 38.98 (6.18%)
This Financial Year (FY2027) 263 372.98 259.12 330.17 1,281,377 47.55 (18.08%)
Last Financial Year (FY2026) 779.9 813.48 252.84 266.38 1,008,151 -513.52 (-65.84%)

INTU Share Price History

Date Open High Low Close Volume Daily Movement
6 Aug 2026 327.31 328.43 320.47 328 1,386,578 0.69 (0.21%)
5 Aug 2026 311.39 324.37 310.3 323.58 1,647,365 12.19 (3.91%)
4 Aug 2026 324.5 331.06 317.89 318.48 1,521,694 -6.02 (-1.86%)
1 Aug 2026 311.42 317.53 306.86 316.17 1,182,101 4.75 (1.53%)
31 Jul 2026 316.54 318.99 303.87 315.5 1,498,314 -1.04 (-0.33%)
30 Jul 2026 313.46 336.93 313.46 332.95 1,686,206 19.49 (6.22%)
29 Jul 2026 305.73 319.93 305.73 313 1,592,206 7.27 (2.38%)
28 Jul 2026 304.85 310.08 299.975 303.99 1,503,893 -0.86 (-0.28%)
25 Jul 2026 286.64 296.7 286.64 296.33 1,138,233 9.69 (3.38%)
24 Jul 2026 289.18 289.89 278.98 281.55 772,350 -7.63 (-2.64%)
23 Jul 2026 294.55 296.35 284 284.47 950,093 -10.08 (-3.42%)
22 Jul 2026 280.06 295.37 278.96 289.87 1,104,232 9.81 (3.50%)
21 Jul 2026 284.06 295.41 279.44 293.82 1,384,682 9.76 (3.44%)
18 Jul 2026 294.79 302.07 290.09 291.11 1,297,849 -3.68 (-1.25%)
17 Jul 2026 285.9 298.42 277.6 294.75 1,636,649 8.85 (3.10%)
16 Jul 2026 286.1 289.47 278.95 279.6 1,164,839 -6.5 (-2.27%)
15 Jul 2026 273.48 287.62 271.74 282.42 1,238,239 8.94 (3.27%)
14 Jul 2026 279.64 296 279.64 289.76 1,720,756 10.12 (3.62%)
11 Jul 2026 279.06 280.025 272.425 274.96 896,574 -4.1 (-1.47%)
10 Jul 2026 260.09 273.8 259.8 273.26 1,367,164 13.17 (5.06%)
9 Jul 2026 279.17 279.17 269.22 272.08 1,338,188 -7.09 (-2.54%)
8 Jul 2026 280.53 283.5 274.67 281.17 1,462,806 0.64 (0.23%)
7 Jul 2026 271.92 274.36 263.77 272.14 2,151,115 0.22 (0.08%)
4 Jul 2026 269.9 277.25 269.51 275.35 1,619,388 5.45 (2.02%)
3 Jul 2026 269.9 277.25 269.63 275.31 1,619,028 5.41 (2%)

51 - 75 of 3440 results

Page 3 of 138

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.