Intuit Inc. (INTU) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -10.9%
- 3M
- -34.8%
- YTD
- -56.8%
- 1Y
- -65.3%
- 3Y
- -15.5%
- 5Y
- -11.5%
Loading 10-year price history...
INTU Historical Performance
INTU Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +13.0%
- 2003 annual price return
- +11.8%
- 2004 annual price return
- -15.8%
- 2005 annual price return
- +24.2%
- 2006 annual price return
- +12.8%
- 2007 annual price return
- +7.2%
- 2008 annual price return
- -23.6%
- 2009 annual price return
- +25.9%
- 2010 annual price return
- +60.0%
- 2011 annual price return
- +5.5%
- 2012 annual price return
- +13.4%
- 2013 annual price return
- +23.2%
- 2014 annual price return
- +21.4%
- 2015 annual price return
- +5.8%
- 2016 annual price return
- +21.4%
- 2017 annual price return
- +37.5%
- 2018 annual price return
- +24.0%
- 2019 annual price return
- +34.7%
- 2020 annual price return
- +42.7%
- 2021 annual price return
- +73.0%
- 2022 annual price return
- -38.4%
- 2023 annual price return
- +59.8%
- 2024 annual price return
- +4.1%
- 2025 annual price return
- +6.4%
- 2026 annual price return
- -35.0%
INTU Stock Price Trajectory (1993–2026)
As of July 7, 2026, Intuit Inc. (INTU) trades at $272.14, representing a -65.3% return over the past year. The stock has delivered a -42.1% total return over five years (-11.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $813.70 on July 30, 2025. From this peak, INTU has corrected -66.6%, currently trading 46% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers ADBE (-42.1% 1Y), CRM (-38.6% 1Y), and MSFT (-22.3% 1Y), INTU has underperformed the peer group average. Compare INTU vs ADBE →
INTU Historical Price Data · from 1993
Rows 1–50 of 8,386| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 272.49 | 274.96 | 263.66 | 272.14 | 5.21M | -1.17% |
| 2026-07-02 | 269.25 | 277.31 | 268.95 | 275.35 | 4.41M | +3.10% |
| 2026-07-01 | 270.14 | 276.15 | 266.46 | 267.08 | 4.63M | +2.33% |
| 2026-06-30 | 263.46 | 266.11 | 259.11 | 261.00 | 4.84M | -2.03% |
| 2026-06-29 | 274.05 | 277.57 | 265.23 | 266.40 | 1.67M | -0.49% |
| 2026-06-26 | 260.09 | 271.12 | 259.38 | 267.72 | 0 | +4.96% |
| 2026-06-25 | 256.57 | 262.36 | 253.21 | 255.07 | 4.15M | -2.77% |
| 2026-06-24 | 258.21 | 270.46 | 256.15 | 262.33 | 5.10M | +1.66% |
| 2026-06-23 | 262.01 | 263.67 | 255.65 | 258.05 | 5.77M | +0.11% |
| 2026-06-22 | 259.42 | 267.43 | 252.84 | 257.77 | 6.32M | -3.46% |
| 2026-06-18 | 260.91 | 269.87 | 259.23 | 267.00 | 9.64M | -0.77% |
| 2026-06-17 | 279.85 | 285.89 | 268.52 | 269.08 | 4.54M | -4.24% |
| 2026-06-16 | 282.20 | 284.80 | 275.38 | 280.99 | 4.79M | -0.28% |
| 2026-06-15 | 277.76 | 287.69 | 276.21 | 281.77 | 1.17M | +1.82% |
| 2026-06-12 | 275.59 | 276.86 | 268.01 | 276.73 | 5.13M | -0.07% |
| 2026-06-11 | 279.86 | 283.00 | 273.27 | 276.91 | 6.08M | -2.57% |
| 2026-06-10 | 286.72 | 292.38 | 281.93 | 284.22 | 6.15M | -3.25% |
| 2026-06-09 | 299.10 | 308.74 | 291.18 | 293.78 | 4.77M | -3.84% |
| 2026-06-08 | 295.20 | 306.04 | 291.24 | 305.51 | 4.78M | +2.95% |
| 2026-06-05 | 304.05 | 306.54 | 293.73 | 296.76 | 6.21M | -1.73% |
| 2026-06-04 | 319.81 | 321.11 | 301.07 | 301.98 | 6.99M | -3.04% |
| 2026-06-03 | 320.03 | 320.03 | 310.35 | 311.44 | 5.64M | -3.32% |
| 2026-06-02 | 329.88 | 332.43 | 315.50 | 322.14 | 7.29M | -8.94% |
| 2026-06-01 | 339.18 | 363.18 | 337.78 | 353.76 | 6.42M | +6.71% |
| 2026-05-29 | 317.03 | 332.52 | 315.01 | 331.53 | 8.09M | +5.92% |
| 2026-05-28 | 307.86 | 318.98 | 303.11 | 313.00 | 7.02M | +1.71% |
| 2026-05-27 | 301.05 | 314.70 | 300.50 | 307.73 | 6.82M | +1.11% |
| 2026-05-26 | 314.47 | 317.05 | 302.38 | 304.35 | 9.68M | -4.87% |
| 2026-05-22 | 307.72 | 321.04 | 306.51 | 319.94 | 12.33M | +4.19% |
| 2026-05-21 | 312.29 | 315.50 | 302.36 | 307.07 | 22.18M | -20.02% |
| 2026-05-20 | 384.45 | 390.50 | 374.91 | 383.93 | 5.15M | -3.95% |
| 2026-05-19 | 412.27 | 423.99 | 397.91 | 399.71 | 3.18M | -0.86% |
| 2026-05-18 | 391.50 | 407.76 | 387.52 | 403.16 | 2.60M | +2.59% |
| 2026-05-15 | 386.94 | 399.39 | 385.00 | 393.00 | 3.44M | +3.89% |
| 2026-05-14 | 371.66 | 385.83 | 366.36 | 378.29 | 2.41M | +1.77% |
| 2026-05-13 | 383.19 | 384.87 | 369.56 | 371.71 | 3.43M | -4.13% |
| 2026-05-12 | 394.12 | 396.16 | 385.59 | 387.74 | 2.44M | -1.41% |
| 2026-05-11 | 392.52 | 400.08 | 389.00 | 393.29 | 1.62M | -0.76% |
| 2026-05-08 | 395.54 | 399.71 | 385.20 | 396.31 | 2.33M | -2.57% |
| 2026-05-07 | 395.38 | 411.80 | 395.00 | 406.78 | 2.19M | +4.69% |
| 2026-05-06 | 389.05 | 398.28 | 381.51 | 388.55 | 2.23M | -2.45% |
| 2026-05-05 | 404.25 | 404.25 | 390.34 | 398.32 | 1.90M | -2.13% |
| 2026-05-04 | 399.91 | 418.15 | 399.40 | 406.99 | 2.38M | +1.99% |
| 2026-05-01 | 402.20 | 408.42 | 386.78 | 399.04 | 2.10M | +2.71% |
| 2026-04-30 | 382.00 | 390.19 | 380.00 | 388.50 | 2.43M | -1.67% |
| 2026-04-29 | 396.69 | 396.90 | 389.00 | 395.08 | 1.88M | -1.32% |
| 2026-04-28 | 398.00 | 404.21 | 396.60 | 400.38 | 2.22M | +2.68% |
| 2026-04-27 | 390.00 | 398.99 | 384.68 | 389.92 | 2.38M | -1.52% |
| 2026-04-24 | 381.87 | 396.73 | 381.00 | 395.95 | 2.23M | +3.30% |
| 2026-04-23 | 385.00 | 385.82 | 373.95 | 383.30 | 3.89M | -6.21% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
INTU — Frequently Asked Questions
Quick answers to the most common questions about buying INTU stock.
How has INTU stock performed recently?
INTU declined -65.3% over the past year, below its 5-year annualized CAGR of -11.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is INTU's all-time high price?
Intuit Inc. reached $813.70 on 2025-07-30. The 52-week high is $813.70. Current 1-year return of -65.3% places the stock further from historical peaks.
Where can I download INTU historical price data?
This page provides INTU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.