Intuit Inc (INTU) — Price History

As of 2026-11-10 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 64 out of 100 (momentum 32 · quality 84 · valuation 56), as of 2026-11-11.
Signal: -1% at the close — Holding 50.7% off its 52-week high. (as of 2026-11-09)
Trend: Intuit Inc trades 6.4% above its 50-day and 4.5% below its 200-day moving average. (as of 2026-11-09)
Index seat: Agentic Winners 40

Intuit provides financial and business software across four segments: QuickBooks and Mailchimp for small-business accounting and marketing, TurboTax for consumer tax filing, Credit Karma for personal finance recommendations, and ProTax for professional tax preparers. It sells through direct and partner channels to individuals, small businesses and tax professionals in the United States.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the INTU overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-10	336.96	340.66	333.72	340.44	+0.65%	2,513,164
2026-11-09	340.14	343.87	334.42	338.23	-0.96%	2,375,100
2026-11-06	345.69	348.54	334.90	341.50	-3.76%	3,615,500
2026-11-05	362.61	364.34	348.22	354.84	-0.50%	4,301,400
2026-11-04	354.25	366.47	351.59	356.64	+3.46%	3,409,000
2026-11-03	350.48	350.73	339.21	344.72	-2.10%	2,277,900
2026-11-02	340.25	356.56	336.93	352.10	+3.23%	3,539,000
2026-10-30	339.77	344.53	333.00	341.09	+2.99%	3,992,100
2026-10-29	320.97	332.86	319.02	331.19	+0.91%	2,621,200
2026-10-28	324.20	333.25	324.18	328.19	-0.08%	2,022,800
2026-10-27	336.00	340.16	325.15	328.45	-3.37%	2,246,800
2026-10-26	343.39	345.93	333.49	339.89	-1.02%	2,671,600
2026-10-23	351.42	356.11	342.80	343.39	-3.24%	2,533,600
2026-10-22	340.45	358.03	337.44	354.90	+5.75%	4,815,200
2026-10-21	335.00	336.26	331.57	335.61	+0.10%	1,806,200
2026-10-20	331.60	341.79	330.99	335.29	+2.97%	2,539,800
2026-10-19	322.85	327.19	317.93	325.62	+0.14%	2,555,800
2026-10-16	334.68	336.26	320.86	325.15	-1.52%	3,526,300
2026-10-15	314.37	332.27	314.00	330.17	+6.36%	4,497,000
2026-10-14	301.60	311.66	298.83	310.44	+2.98%	2,923,100
2026-10-13	307.57	312.00	300.80	301.45	-1.48%	3,663,200
2026-10-12	307.75	314.95	304.44	305.99	+1.07%	3,940,200
2026-10-09	305.05	309.76	300.10	302.75	-0.37%	2,602,000
2026-10-08	296.76	304.00	291.94	303.88	+2.23%	5,627,500
2026-10-07	290.75	298.83	290.70	297.24	+2.56%	3,520,000
2026-10-06	287.00	291.26	284.87	289.81	+1.80%	3,496,000
2026-10-05	281.51	291.19	280.84	284.68	+1.28%	2,949,100
2026-10-02	283.79	284.20	277.38	281.08	-0.60%	2,739,500
2026-10-01	284.75	291.53	277.31	282.78	+2.56%	4,646,200
2026-09-30	269.05	277.38	267.95	275.71	+2.87%	3,655,600
2026-09-29	269.40	270.61	262.50	268.03	-0.51%	3,708,400
2026-09-28	270.15	272.14	262.32	269.40	-2.32%	3,819,800
2026-09-25	275.52	277.39	271.43	275.79	-0.48%	3,398,400
2026-09-24	289.56	291.80	276.78	277.13	-3.37%	4,564,700
2026-09-23	291.71	294.20	286.20	286.80	-1.90%	3,418,600
2026-09-22	310.74	310.74	288.25	292.35	-3.87%	4,812,900
2026-09-21	301.53	304.81	295.11	304.12	+0.31%	2,946,900
2026-09-18	312.91	313.38	300.67	303.19	-3.17%	7,694,400
2026-09-17	319.17	323.86	312.58	313.13	-1.57%	4,121,200
2026-09-16	322.21	323.95	316.75	318.13	-3.38%	2,496,500
2026-09-15	334.45	338.97	328.66	329.27	-2.91%	2,906,500
2026-09-14	332.02	342.31	329.88	339.15	+5.47%	3,631,900
2026-09-11	313.02	323.09	312.77	321.57	+2.81%	2,305,500
2026-09-10	314.03	317.39	309.80	312.77	-0.37%	2,715,100
2026-09-09	319.07	321.31	312.80	313.94	-1.56%	2,417,100
2026-09-08	326.09	327.00	313.05	318.93	-4.14%	4,468,900
2026-09-04	341.36	346.00	330.12	332.70	-3.37%	3,538,800
2026-09-03	351.93	363.70	340.82	344.30	+0.40%	3,695,700
2026-09-02	346.31	348.40	339.32	342.94	-0.58%	3,134,000
2026-09-01	353.10	357.21	343.00	344.93	-4.00%	2,672,500
2026-08-31	356.05	365.77	355.07	359.30	+0.35%	3,082,600
2026-08-28	347.82	358.43	345.25	358.06	+2.89%	4,120,100
2026-08-27	353.54	355.50	335.00	348.00	+0.61%	4,748,400
2026-08-26	323.47	351.39	322.57	345.88	-3.24%	11,443,000
2026-08-25	364.35	367.85	356.02	357.46	-3.37%	7,200,880
2026-08-24	366.47	372.98	365.01	369.92	+0.80%	3,140,947
2026-08-21	364.94	371.70	360.07	367.00	+1.42%	3,448,600
2026-08-20	363.09	366.63	358.39	361.87	-0.17%	3,288,900
2026-08-19	349.32	365.38	349.32	362.47	+3.44%	4,018,300
2026-08-18	348.01	355.86	343.00	350.41	+4.41%	3,894,100
2026-08-17	339.08	344.58	332.10	335.60	-2.91%	3,531,600
2026-08-14	362.00	362.00	344.95	345.66	-3.53%	3,226,900
2026-08-13	336.95	361.10	336.78	358.29	+7.04%	4,610,700
2026-08-12	331.79	336.98	328.60	334.71	-0.51%	2,547,200
2026-08-11	332.27	338.09	330.18	336.44	+0.60%	2,889,500
2026-08-10	322.82	334.50	321.66	334.43	+2.82%	2,701,200
2026-08-07	327.00	336.30	324.64	325.25	+1.04%	2,977,700
2026-08-06	319.70	322.65	316.05	321.91	-1.84%	2,956,500
2026-08-05	327.31	328.79	320.44	327.94	+1.34%	3,650,700
2026-08-04	311.19	324.37	309.05	323.60	+1.64%	3,491,400
2026-08-03	324.35	331.15	317.77	318.39	+0.73%	4,036,200
2026-07-31	310.43	317.53	306.81	316.07	+0.18%	3,118,100
2026-07-30	317.00	318.99	303.80	315.50	-5.29%	4,683,000
2026-07-29	313.46	336.94	313.46	333.13	+6.43%	5,976,900
2026-07-28	305.73	319.99	305.73	312.99	+2.99%	5,763,200
2026-07-27	304.96	310.12	299.63	303.91	+2.56%	3,828,000
2026-07-24	286.64	296.70	286.30	296.33	+5.26%	3,457,400
2026-07-23	289.10	289.89	278.94	281.53	-1.03%	2,494,800
2026-07-22	294.55	296.44	284.00	284.47	-1.88%	3,005,300
2026-07-21	280.06	295.38	278.96	289.92	-1.33%	3,176,600
2026-07-20	284.51	295.41	279.44	293.82	+0.94%	4,583,800
2026-07-17	295.10	302.07	290.01	291.09	-1.26%	3,629,400
2026-07-16	286.00	298.45	277.57	294.79	+5.40%	5,043,000
2026-07-15	287.60	289.50	278.73	279.70	-0.97%	3,391,000
2026-07-14	273.48	287.62	271.70	282.43	-2.53%	5,302,600
2026-07-13	278.70	296.00	278.70	289.76	+5.38%	6,564,700
2026-07-10	278.17	280.35	272.35	274.96	+0.58%	2,574,500
2026-07-09	260.63	273.86	259.37	273.38	+0.47%	4,013,300
2026-07-08	279.17	279.17	269.06	272.10	-3.23%	4,290,400
2026-07-07	280.53	283.79	274.36	281.17	+3.32%	4,819,040
2026-07-06	271.92	274.96	263.66	272.14	-1.17%	5,539,901
2026-07-02	269.25	277.31	268.95	275.35	+3.10%	5,046,900
2026-07-01	270.14	276.15	266.44	267.08	+2.33%	4,807,400
2026-06-30	263.47	266.11	259.11	261.00	-2.03%	5,260,600
2026-06-29	274.05	277.57	265.23	266.40	-0.49%	5,402,100
2026-06-26	260.32	271.12	259.38	267.72	+4.96%	10,779,200
2026-06-25	256.27	262.36	253.21	255.07	-2.73%	4,314,600
2026-06-24	258.12	270.46	256.06	262.24	+1.62%	5,249,500
2026-06-23	262.34	263.67	255.65	258.05	+0.11%	5,781,700
2026-06-22	259.42	267.43	252.84	257.77	-3.46%	6,358,200
2026-06-18	261.00	269.87	259.23	267.00	-0.77%	10,059,100
2026-06-17	279.85	285.89	268.48	269.08	-4.24%	4,709,900
2026-06-16	282.20	284.80	275.38	280.99	-0.28%	4,813,900
2026-06-15	277.76	287.69	276.21	281.77	+1.82%	5,098,600
2026-06-12	276.02	276.86	268.01	276.73	-0.07%	5,153,700
2026-06-11	279.86	283.00	273.27	276.91	-2.57%	6,120,400
2026-06-10	286.68	292.38	281.93	284.22	-3.25%	6,158,300
2026-06-09	299.10	308.74	291.18	293.78	-3.84%	4,922,900
2026-06-08	295.20	306.04	291.24	305.51	+2.95%	5,587,400
2026-06-05	303.82	307.00	293.67	296.76	-1.73%	6,306,300
2026-06-04	319.81	321.11	301.05	301.98	-3.04%	7,030,000
2026-06-03	319.52	319.52	310.29	311.44	-3.32%	5,722,600
2026-06-02	329.88	332.43	315.50	322.14	-8.94%	7,382,800
2026-06-01	338.70	363.18	337.58	353.76	+6.71%	6,565,200
2026-05-29	317.03	332.52	315.00	331.53	+5.92%	8,922,600
2026-05-28	307.96	319.00	303.11	313.00	+1.71%	7,492,200
2026-05-27	301.59	314.70	300.50	307.73	+1.11%	7,921,500
2026-05-26	314.47	317.06	302.38	304.35	-4.87%	9,770,100
2026-05-22	307.72	321.04	306.51	319.94	+4.19%	12,480,800
2026-05-21	312.29	315.51	302.36	307.07	-20.02%	22,353,500
2026-05-20	384.45	390.50	374.91	383.93	-3.95%	6,992,600
2026-05-19	419.06	423.99	397.91	399.71	-0.86%	3,192,700
2026-05-18	391.83	407.76	387.52	403.16	+2.59%	2,637,200
2026-05-15	384.67	399.39	384.67	393.00	+3.89%	3,524,200
2026-05-14	371.66	385.83	366.30	378.29	+1.77%	2,461,900
2026-05-13	383.20	384.87	369.56	371.71	-4.13%	3,494,300
2026-05-12	395.06	396.16	385.59	387.74	-1.41%	2,575,200
2026-05-11	392.52	400.08	389.00	393.29	-0.76%	1,622,500
2026-05-08	395.54	399.71	385.20	396.31	-2.57%	2,348,500
2026-05-07	395.38	411.80	395.00	406.78	+4.69%	2,200,400
2026-05-06	390.00	398.28	381.51	388.55	-2.45%	2,247,700
2026-05-05	404.63	404.63	390.34	398.32	-2.13%	2,078,400
2026-05-04	400.26	418.15	399.40	406.99	+1.99%	2,379,700
2026-05-01	402.20	408.42	386.78	399.04	+2.71%	2,102,000
2026-04-30	382.00	390.19	380.00	388.50	-1.67%	2,450,900
2026-04-29	396.69	396.90	389.01	395.08	-1.32%	1,885,000
2026-04-28	398.00	404.21	396.60	400.38	+2.68%	2,225,100
2026-04-27	390.05	398.99	384.68	389.92	-1.52%	2,380,800
2026-04-24	381.87	396.73	381.00	395.95	+3.30%	2,336,200
2026-04-23	385.00	385.82	373.96	383.30	-6.21%	3,900,200
2026-04-22	405.51	413.78	402.72	408.68	+0.95%	3,354,300
2026-04-21	407.82	419.00	400.67	404.85	+0.00%	3,137,700
2026-04-20	393.90	404.87	391.91	404.83	+2.94%	2,814,300
2026-04-17	396.25	399.20	389.21	393.25	+1.59%	3,186,300
2026-04-16	400.50	405.00	385.70	387.11	-0.67%	2,675,500
2026-04-15	375.00	392.05	372.76	389.72	+6.25%	3,352,800
2026-04-14	373.63	378.47	364.33	366.80	-0.71%	2,483,200
2026-04-13	354.50	370.45	352.01	369.44	+5.27%	3,483,700
2026-04-10	359.79	360.40	342.11	350.94	-2.97%	7,791,200
2026-04-09	380.20	382.03	354.55	361.69	-7.14%	7,471,800
2026-04-08	416.80	417.20	386.21	389.51	-5.05%	4,716,200
2026-04-07	413.62	418.96	407.51	410.24	-1.71%	2,154,100
2026-04-06	419.92	422.62	411.20	417.36	-1.21%	2,182,700
2026-04-02	430.94	436.59	420.49	422.48	-0.80%	2,554,800
2026-04-01	431.26	431.62	413.75	425.87	-1.51%	2,743,600
2026-03-31	428.24	435.41	420.69	432.38	+0.78%	3,293,300
2026-03-30	419.39	432.29	418.40	429.03	+3.02%	2,296,300
2026-03-27	426.49	427.47	409.50	416.44	-3.72%	2,649,900
2026-03-26	423.80	443.62	423.80	432.55	+1.33%	2,192,900
2026-03-25	438.26	442.50	417.21	426.86	-1.29%	2,212,600
2026-03-24	451.37	452.85	431.20	432.45	-5.38%	2,824,600
2026-03-23	456.00	464.99	449.73	457.02	+0.32%	3,124,700
2026-03-20	444.49	462.86	440.67	455.56	+0.07%	4,718,500
2026-03-19	452.88	470.00	451.54	455.24	+1.89%	2,598,500
2026-03-18	450.57	458.99	443.29	446.79	-2.72%	2,467,300
2026-03-17	455.08	474.77	454.50	459.28	+1.54%	2,532,900
2026-03-16	445.32	455.89	442.11	452.31	+2.81%	3,051,500
2026-03-13	431.93	441.94	428.99	439.96	+1.11%	2,340,000
2026-03-12	440.40	450.65	434.43	435.13	-1.21%	3,543,800
2026-03-11	458.10	458.50	435.51	440.45	-2.97%	2,863,500
2026-03-10	474.01	475.00	448.27	453.95	-4.16%	5,013,200
2026-03-09	475.71	481.00	466.10	473.67	-1.56%	3,985,900
2026-03-06	467.00	483.21	463.60	481.17	+3.08%	5,508,900
2026-03-05	439.17	471.38	438.93	466.79	+6.05%	7,369,500
2026-03-04	432.95	442.05	427.15	440.14	+1.57%	4,242,200
2026-03-03	414.59	438.50	411.60	433.35	+3.41%	5,902,600
2026-03-02	402.45	429.63	401.45	419.06	+2.45%	5,673,400
2026-02-27	384.68	409.63	384.68	409.03	+3.70%	8,184,700
2026-02-26	388.00	406.87	385.56	394.42	+3.46%	9,787,200
2026-02-25	356.55	381.59	353.53	381.23	+6.28%	5,299,400
2026-02-24	368.01	372.84	356.52	358.71	-0.23%	6,576,000
2026-02-23	374.95	374.95	349.00	359.55	-5.52%	5,495,900
2026-02-20	380.88	392.96	378.88	380.55	-0.26%	4,122,800
2026-02-19	390.50	390.50	379.16	381.54	-2.06%	2,961,700
2026-02-18	380.25	398.13	375.50	389.57	+2.74%	4,526,900
2026-02-17	393.08	397.00	375.40	379.17	-5.07%	5,481,300
2026-02-13	397.02	407.39	389.32	399.40	+0.36%	4,888,300
2026-02-12	397.95	409.00	391.15	397.96	-0.43%	4,334,000
2026-02-11	419.60	422.00	392.38	399.69	-5.15%	6,089,000
2026-02-10	434.65	451.09	420.36	421.39	-3.68%	5,184,000
2026-02-09	438.67	441.16	430.94	437.50	-1.41%	3,720,500
2026-02-06	437.12	448.00	435.40	443.77	+2.04%	3,645,600
2026-02-05	448.50	460.42	431.14	434.91	-2.41%	5,211,300
2026-02-04	427.94	450.49	411.11	445.64	+2.66%	6,971,000
2026-02-03	468.50	469.99	427.26	434.09	-10.89%	7,569,100
2026-02-02	500.41	502.62	486.62	487.12	-2.37%	2,880,600
2026-01-30	501.50	506.11	496.66	498.92	-0.81%	3,885,500
2026-01-29	512.46	513.72	491.72	502.98	-6.63%	5,915,400
2026-01-28	548.77	553.00	537.35	538.70	-1.23%	2,261,400
2026-01-27	560.58	561.57	537.34	545.40	-2.91%	2,459,200
2026-01-26	564.15	569.38	561.68	561.77	-0.39%	2,111,600
2026-01-23	546.82	564.57	545.72	563.97	+2.97%	3,274,000
2026-01-22	526.84	548.25	526.84	547.69	+4.34%	3,228,300
2026-01-21	532.00	537.42	520.69	524.92	-0.76%	2,643,600
2026-01-20	537.76	540.91	526.74	528.95	-3.00%	3,588,800
2026-01-16	552.78	554.00	535.10	545.29	-1.68%	4,773,200
2026-01-15	565.78	571.34	551.63	554.58	-2.12%	3,405,000
2026-01-14	590.99	592.66	556.66	566.60	-6.39%	4,834,000
2026-01-13	632.10	637.26	604.39	605.28	-4.75%	2,656,800
2026-01-12	640.10	642.96	628.64	635.44	-1.77%	1,601,200
2026-01-09	650.45	652.71	636.00	646.90	-0.90%	1,304,600
2026-01-08	640.60	657.81	638.75	652.75	+0.25%	1,651,400
2026-01-07	650.00	657.24	645.59	651.15	+0.61%	1,396,400
2026-01-06	630.20	649.24	627.72	647.20	+2.11%	2,564,200
2026-01-05	629.46	639.52	619.70	633.84	+0.70%	2,170,700
2026-01-02	660.60	661.99	622.23	629.46	-4.98%	2,738,700
2025-12-31	668.02	669.80	662.21	662.42	-1.11%	948,500
2025-12-30	671.56	674.27	668.60	669.88	-0.63%	1,192,200
2025-12-29	672.80	678.57	670.99	674.15	-0.35%	885,900
2025-12-26	674.34	678.13	673.23	676.55	+0.25%	555,000
2025-12-24	672.67	676.50	672.03	674.83	+0.10%	334,100
2025-12-23	671.64	676.00	666.40	674.14	-0.16%	954,300
2025-12-22	675.22	679.26	671.00	675.21	+0.58%	1,184,300
2025-12-19	667.80	675.60	665.44	671.30	+0.36%	4,555,500
2025-12-18	663.75	676.54	661.50	668.88	+1.23%	2,040,200
2025-12-17	671.02	676.21	660.16	660.78	-1.28%	2,237,300
2025-12-16	654.39	671.51	648.21	669.35	+2.25%	1,775,000
2025-12-15	670.04	671.37	653.02	654.60	-2.43%	1,707,100
2025-12-12	679.40	681.20	666.87	670.93	-0.75%	1,940,900
2025-12-11	659.43	678.33	657.92	676.01	+2.05%	2,815,300
2025-12-10	653.95	669.43	652.75	662.43	+1.02%	1,596,400
2025-12-09	653.42	660.77	650.47	655.75	-0.07%	1,386,700
2025-12-08	671.04	671.78	653.74	656.24	-2.58%	1,878,900
2025-12-05	664.48	676.60	663.54	673.63	+1.59%	2,356,400
2025-12-04	648.59	665.32	647.51	663.08	+2.38%	2,174,200
2025-12-03	630.86	648.10	629.90	647.68	+1.90%	1,778,900
2025-12-02	632.39	635.74	623.99	635.63	+0.63%	1,537,300
2025-12-01	629.11	635.90	627.14	631.62	-0.39%	1,864,900
2025-11-28	629.13	634.92	626.50	634.08	+0.79%	872,900
2025-11-26	647.43	651.88	619.82	629.13	-2.92%	2,283,300
2025-11-25	651.95	658.47	640.34	648.07	-0.79%	1,921,900
2025-11-24	665.38	671.01	647.15	653.23	-1.50%	3,184,200
2025-11-21	669.60	682.27	659.51	663.15	+4.03%	3,802,200
2025-11-20	653.62	664.54	637.44	637.44	-2.03%	2,516,600
2025-11-19	648.58	656.81	645.87	650.62	+0.14%	1,288,100
2025-11-18	655.80	662.00	644.15	649.73	+0.58%	2,437,200
2025-11-17	662.51	664.00	643.50	645.98	-2.48%	1,441,500
2025-11-14	650.57	666.82	644.36	662.41	+1.89%	1,438,300
2025-11-13	655.51	662.58	649.00	650.11	-1.39%	1,779,300
2025-11-12	655.49	661.51	651.72	659.30	+0.76%	1,575,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+7.96%). Worst month: Sep (-6.14%). Based on 5 years of daily data (2022–2026).

Jan-2.88%
Feb-3.91%
Mar+3.49%
Apr-2.01%
May-1.90%
Jun+0.29%
Jul+7.96%
Aug+1.04%
Sep-6.14%
Oct+4.57%
Nov+4.26%
Dec+1.59%

FAQ · from the current price data · as of 2026-11-10

Quick answers

What is Intuit Inc's (INTU) latest close?

340.44 on 2026-11-10, from the Closelook data lake's daily price record.

What is INTU's 52-week high and low?

682.27 high and 252.84 low over the trailing 52 weeks, as of 2026-11-10.

What is Intuit Inc's strongest and weakest month historically?

Historically, INTU's strongest calendar month has been Jul (average +7.96%) and its weakest Sep (average -6.14%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1031 daily bars in the Closelook data lake.

What is Intuit Inc's Closelooknet score?

64 out of 100 (momentum 32 · quality 84 · valuation 56), as of 2026-11-11. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on INTU?

-1% at the close: Holding 50.7% off its 52-week high. As of 2026-11-09. A research diary reading, not advice.

Is INTU above its 50-day and 200-day moving averages?

Intuit Inc trades 6.4% above its 50-day and 4.5% below its 200-day moving average (0.7% above its 20-day). As of 2026-11-09.