Free Trial
Memorial Day Savings! Save $100 on MarketBeat All Access
Claim Your Discount
Claim MarketBeat All Access Sale Promotion

Intuit (INTU) Stock Chart & Stock Price History

Intuit logo
$383.93 -15.78 (-3.95%)
Closing price 05/20/2026 04:00 PM Eastern
Extended Trading
$332.38 -51.55 (-13.43%)
As of 05/20/2026 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

Intuit Stock Price Performance

The Intuit (INTU) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 41.83%, with a year-to-date return of -42.04%. In the past month, the stock has decreased 5.17%, reflecting recent market activity.

As of the latest close, Intuit traded at $383.93 with a market cap of $106.18 billion and volume of 6.70 million shares. Five years ago, the stock traded at $433.43, representing a 11.42% decrease over that period. At the time, it had a market cap of $118.69 billion and a volume of 1.16 million shares.

Receive INTU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intuit and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-2.31%
1 Month
Performance
-5.17%
3 Month
Performance
+0.89%
Year-To-Date
Performance
-42.04%
1 Year
Performance
-41.83%
5 Year
Performance
-11.42%

INTU Stock Chart for Thursday, May, 21, 2026

INTU Chart by TradingView

Intuit Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$399.48$383.93
-3.89%		$390.50$374.916.70 million shs$106.18 billion
05/19/2026$403.16$399.48
-0.91%		$423.99$397.913.19 million shs$110.48 billion
05/18/2026$393.00$403.16
+2.59%		$407.76$387.522.63 million shs$111.49 billion
05/15/2026$378.29$393.00
+3.89%		$399.39$384.673.52 million shs$108.68 billion
05/14/2026$371.71$378.29
+1.77%		$385.83$366.302.46 million shs$104.62 billion
05/13/2026$387.74$371.71
-4.13%		$384.87$369.563.49 million shs$102.80 billion
05/12/2026$393.29$387.74
-1.41%		$396.16$385.592.57 million shs$107.23 billion
05/11/2026$396.31$393.29
-0.76%		$400.08$389.001.62 million shs$108.76 billion
05/08/2026$406.78$396.31
-2.57%		$399.71$385.202.35 million shs$112.50 billion
05/07/2026$388.55$406.78
+4.69%		$411.80$395.002.20 million shs$112.50 billion
Iran's New Leader Just Said Something That Should Terrify Every American (Ad)

Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of the world's oil passing through that corridor, crude has already crossed $100 per barrel. History shows gold surged 571% during the 1973 oil crisis and 425% in 1979. Today, the U.S. holds 8,133 tonnes of gold valued on the books at $42.22 per ounce - while gold trades above $5,000. American Alternative Assets has released The Great Gold Reset report detailing what this gap could mean for investors.tc pixel

Claim your free copy of The Great Gold Reset report today
05/06/2026$398.32$388.55
-2.45%		$398.28$381.512.24 million shs$107.45 billion
05/05/2026N/A$398.32$404.63$390.342.07 million shs$110.16 billion
04/30/2026$395.08$388.50
-1.67%		$390.19$380.002.45 million shs$107.44 billion
04/29/2026$400.42$395.08
-1.33%		$396.90$389.011.88 million shs$109.26 billion
04/28/2026$389.92$400.42
+2.69%		$404.21$396.602.22 million shs$110.73 billion
04/27/2026$395.95$389.92
-1.52%		$398.99$384.682.38 million shs$107.83 billion
04/24/2026$383.30$395.95
+3.30%		$396.73$381.002.33 million shs$109.50 billion
04/23/2026$408.68$383.30
-6.21%		$385.82$373.963.90 million shs$106.00 billion
04/22/2026$404.85$408.68
+0.95%		$413.78$402.723.35 million shs$113.02 billion
04/21/2026$404.83$404.85
+0.00%		$419.00$400.673.14 million shs$111.96 billion
04/20/2026$393.25$404.83
+2.94%		$404.87$391.912.81 million shs$111.96 billion
Related Companies

This page (NASDAQ:INTU) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners
SpaceX eyes a 1.75 trillion valuation - here's what to know
Elon Musk's team has quietly filed confidential paperwork with the SEC for what Bloomberg estimates could be a...
Brownstone Research | Sponsoredtc pixel
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
Iran War Shock: What I Was Told In That Private Meeting
You’re Being LIED To About The Iran War Forget EVERYTHING you’ve heard about the Iran war. Especially th...
Banyan Hill Publishing | Sponsoredtc pixel
Why this tiny stock may move before the SpaceX IPO drops
The projected SpaceX and xAI S-1 filing hits the SEC on June 1st - and analyst Dylan Jovine says $1.75 trillio...
Behind the Markets | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel
SpaceX IPO hides a much bigger story
The SpaceX IPO could be the biggest in history at $1.75 trillion - but the real story isn't the IPO itself. ...
Weiss Ratings | Sponsoredtc pixel
Satellite Images Spot Potential $10 Trillion Discovery
'Dark Energy': Elon Musk's Next Potential $10 Trillion Move A highly secure site in West Texas now houses a...
Altimetry | Sponsoredtc pixel