INTU monthly stock returns with historical performance by month, return charts, and downloadable statistics.
| Period | Return % |
|---|---|
| 2000-01 | 0.13 |
| 2000-02 | -19.01 |
| 2000-03 | 12.73 |
| 2000-04 | -27.13 |
| 2000-05 | 0.33 |
| 2000-06 | 7.82 |
| 2000-07 | -15.67 |
| 2000-08 | 71.09 |
| 2000-09 | -3.29 |
| 2000-10 | 13.65 |
| 2000-11 | -32.5 |
| 2000-12 | -14.37 |
| 2001-01 | 9 |
| 2001-02 | 3.11 |
| 2001-03 | -37.25 |
| 2001-04 | 28.78 |
| 2001-05 | -0.19 |
| 2001-06 | 23.53 |
In the last 67 months, INTU increased in 35 and decreased in 32. The average return for this period was +0.20%, while the median return was +0.71%. Maximum gain was +20.91% on 2025-05 and maximum loss was -26.22% on 2026-06.
Total : 67 Months
In the last 67 months, INTU increased in 35 and decreased in 32. The average return for this period was +0.20%, while the median return was +0.71%. Maximum gain was +20.91% on 2025-05 and maximum loss was -26.22% on 2026-06.
In the last 12 months, INTU increased in 8 and decreased in 4. The average return for this period was +1.14%, while the median return was +2.17%. Maximum gain was +20.91% on 2025-05 and maximum loss was -14.06% on 2025-08.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -2.8% | +4.4% | -5.7% | +4.3% | +6.8% | +11.7% | +7.9% | +7.3% | -4.2% | +15.1% | +7.1% | -3.1% |
| 2022 | -12.1% | -15.4% | +2.6% | -13.5% | -2.9% | -5.6% | +17.5% | -3.7% | -9% | +7.7% | +3.3% | -6.4% |
| 2023 | +8.1% | -6.5% | +11.1% | +0.7% | -5.3% | +8.5% | +13.3% | +6.6% | -7% | -4.4% | +16.8% | +8.8% |
| 2024 | +4.6% | +4.8% | -2.5% | -2.2% | -6.3% | +15.9% | -0.5% | -1.2% | -0.6% | +0.7% | +3.2% | -0.9% |
| 2025 | -3.4% | +2.2% | +2.2% | +2.2% | +20.9% | +3% | +0.7% | -14.1% | +3.2% | -1.8% | -6.2% | +4.9% |
| 2026 | -20.7% | -16% | +3.2% | -8.8% | -16.9% | -26.2% | +8.5% | — | — | — | — | — |
| 3Y Avg | -6.5% | -3% | +1% | -2.9% | -0.8% | -2.5% | +2.9% | -7.6% | +1.3% | -0.5% | -1.5% | +2% |
| 2026-07 | 267.1 | 289.8 | +8.5% |
| 2026-06 | 353.8 | 261.0 | -26.2% |
| 2026-05 | 399.0 | 331.5 | -16.9% |
| 2026-04 | 425.9 | 388.5 | -8.8% |
| 2026-03 | 419.1 | 432.4 | +3.2% |
| 2026-02 | 487.1 | 409.0 | -16.0% |
| 2026-01 | 629.5 | 498.9 | -20.7% |
| 2025-12 | 631.6 | 662.4 | +4.9% |
| 2025-11 | 676.2 | 634.1 | -6.2% |
| 2025-10 | 679.5 | 667.6 | -1.8% |
| 2025-09 | 662.0 | 682.9 | +3.2% |
| 2025-08 | 776.2 | 667.0 | -14.1% |
| 2025-07 | 779.6 | 785.1 | +0.7% |
| 2025-06 | 765.0 | 787.6 | +3.0% |
| 2025-05 | 623.2 | 753.5 | +20.9% |
| 2025-04 | 613.8 | 627.5 | +2.2% |
| 2025-03 | 601.1 | 614.0 | +2.2% |
| 2025-02 | 600.8 | 613.8 | +2.2% |
| 2025-01 | 622.8 | 601.5 | -3.4% |
| 2024-12 | 634.1 | 628.5 | -0.9% |
| 2024-11 | 621.7 | 641.7 | +3.2% |
| 2024-10 | 606.3 | 610.3 | +0.7% |
| 2024-09 | 624.8 | 621.0 | -0.6% |
| 2024-08 | 637.8 | 630.3 | -1.2% |
| 2024-07 | 650.8 | 647.4 | -0.5% |
| 2024-06 | 567.2 | 657.2 | +15.9% |
| 2024-05 | 615.2 | 576.4 | -6.3% |
| 2024-04 | 639.8 | 625.6 | -2.2% |
| 2024-03 | 666.5 | 650.0 | -2.5% |
| 2024-02 | 632.9 | 662.9 | +4.8% |
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2021 | -2.8% | +4.4% | -5.7% | +4.3% | +6.8% | +11.7% | +7.9% | +7.3% | -4.2% | +15.1% | +7.1% | -3.1% |
| 2022 | -12.1% | -15.4% | +2.6% | -13.5% | -2.9% | -5.6% | +17.5% | -3.7% | -9% | +7.7% | +3.3% | -6.4% |
| 2023 | +8.1% | -6.5% | +11.1% | +0.7% | -5.3% | +8.5% | +13.3% | +6.6% | -7% | -4.4% | +16.8% | +8.8% |
| 2024 | +4.6% | +4.8% | -2.5% | -2.2% | -6.3% | +15.9% | -0.5% | -1.2% | -0.6% | +0.7% | +3.2% | -0.9% |
| 2025 | -3.4% | +2.2% | +2.2% | +2.2% | +20.9% | +3% | +0.7% | -14.1% | +3.2% | -1.8% | -6.2% | +4.9% |
| 2026 | -20.7% | -16% | +3.2% | -8.8% | -16.9% | -26.2% | +8.5% | — | — | — | — | — |
| 3Y Avg | -6.5% | -3% | +1% | -2.9% | -0.8% | -2.5% | +2.9% | -7.6% | +1.3% | -0.5% | -1.5% | +2% |
| 2001-07 | -11.48 |
| 2001-08 | 10.21 |
| 2001-09 | -2.72 |
| 2001-10 | 10.56 |
| 2001-11 | 3.93 |
| 2001-12 | -1.25 |
| 2002-01 | -5.54 |
| 2002-02 | -0.42 |
| 2002-03 | -2.79 |
| 2002-04 | 1.71 |
| 2002-05 | 12.1 |
| 2002-06 | 16.71 |
| 2002-07 | -7.68 |
| 2002-08 | 8.77 |
| 2002-09 | 3.13 |
| 2002-10 | 9.49 |
| 2002-11 | -0.11 |
| 2002-12 | -13.5 |
| 2003-01 | -6.77 |
| 2003-02 | 12.98 |
| 2003-03 | -20.17 |
| 2003-04 | 4.86 |
| 2003-05 | 19.33 |
| 2003-06 | -0.36 |
| 2003-07 | -4.13 |
| 2003-08 | 6.16 |
| 2003-09 | 3.3 |
| 2003-10 | 1.79 |
| 2003-11 | -0.79 |
| 2003-12 | 4.92 |
| 2004-01 | -3.67 |
| 2004-02 | -9.61 |
| 2004-03 | -1.11 |
| 2004-04 | -7.53 |
| 2004-05 | -8.61 |
| 2004-06 | -1.68 |
| 2004-07 | -1.16 |
| 2004-08 | 11.14 |
| 2004-09 | 7.33 |
| 2004-10 | -2.91 |
| 2004-11 | -8.57 |
| 2004-12 | 2.9 |
| 2005-01 | -9.09 |
| 2005-02 | 10.08 |
| 2005-03 | 1.11 |
| 2005-04 | -6.5 |
| 2005-05 | 5.2 |
| 2005-06 | 2.73 |
| 2005-07 | 6.67 |
| 2005-08 | -4.1 |
| 2005-09 | -2.78 |
| 2005-10 | 2.87 |
| 2005-11 | 16.18 |
| 2005-12 | -0.52 |
| 2006-01 | -3.22 |
| 2006-02 | -7.85 |
| 2006-03 | 8.62 |
| 2006-04 | 1.23 |
| 2006-05 | -0.04 |
| 2006-06 | 8.57 |
| 2006-07 | 2.56 |
| 2006-08 | 1.14 |
| 2006-09 | 4.19 |
| 2006-10 | 10.31 |
| 2006-11 | -8.74 |
| 2006-12 | -1.01 |
| 2007-01 | 6.65 |
| 2007-02 | -5.81 |
| 2007-03 | -5.85 |
| 2007-04 | 4.9 |
| 2007-05 | 8.08 |
| 2007-06 | -2.24 |
| 2007-07 | -3.28 |
| 2007-08 | -5.04 |
| 2007-09 | 9.11 |
| 2007-10 | 3.27 |
| 2007-11 | -7.89 |
| 2007-12 | 8.14 |
| 2008-01 | -1.41 |
| 2008-02 | -14.76 |
| 2008-03 | 0.45 |
| 2008-04 | -4.46 |
| 2008-05 | 3.84 |
| 2008-06 | -3.7 |
| 2008-07 | -2.04 |
| 2008-08 | 9.58 |
| 2008-09 | 3.78 |
| 2008-10 | -17.7 |
| 2008-11 | -13.17 |
| 2008-12 | 17.83 |
| 2009-01 | -7.17 |
| 2009-02 | -1.13 |
| 2009-03 | 21.68 |
| 2009-04 | -15.37 |
| 2009-05 | 18.4 |
| 2009-06 | 2.03 |
| 2009-07 | 4.5 |
| 2009-08 | -6.62 |
| 2009-09 | 3.56 |
| 2009-10 | 4.49 |
| 2009-11 | 0.24 |
| 2009-12 | 4.35 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 279.64 | 296 | 279.3 | 289.76 | — |
| 2026-07-10 | 279.06 | 280.35 | 272.35 | 274.96 | — |
| 2026-07-09 | 260.63 | 273.81 | 259.37 | 273.38 | — |
| 2026-07-08 | 279 | 279.17 | 269.06 | 272.1 | — |
| 2026-07-07 | 280.53 | 283.79 | 274.36 | 281.17 | — |
| 2026-07-06 | 272.49 | 274.96 | 263.66 | 272.14 | — |
| 2026-07-02 | 269.25 | 277.31 | 268.95 | 275.35 | — |
| 2026-07-01 | 270.14 | 276.15 | 266.44 | 267.08 | — |
| 2026-06-30 | 263.46 | 266.11 | 259.11 | 261 | — |
| 2026-06-29 | 274.05 | 277.57 | 265.23 | 266.4 | — |
| 2026-06-26 | 260.09 | 271.11 | 259.38 | 267.72 | — |
| 2026-06-25 | 256.57 | 262.36 | 253.21 | 255.07 | — |
| 2026-06-24 | 258.21 | 270.46 | 256.15 | 262.23 | — |
| 2026-06-23 | 262.01 | 263.67 | 255.65 | 258.05 | — |
| 2026-06-22 | 259.42 | 267.43 | 252.84 | 257.77 | — |
| 2026-06-18 | 260.91 | 269.87 | 259.23 | 267 | — |
| 2026-06-17 | 278.66 | 285.89 | 268.48 | 269.08 | — |
| 2026-06-16 | 282.2 | 284.8 | 275.38 | 280.99 | — |
| 2026-06-15 | 277.76 | 287.68 | 276.21 | 281.77 | — |
| 2026-06-12 | 275.59 | 276.86 | 268.01 | 276.73 | — |
| 2026-06-11 | 279.86 | 283 | 273.28 | 276.91 | — |
| 2026-06-10 | 286.72 | 292.38 | 281.93 | 284.22 | — |
| 2026-06-09 | 299.1 | 308.74 | 291.18 | 293.78 | — |
| 2026-06-05 | 304.36 | 306.99 | 293.67 | 296.76 | — |
| 2026-06-04 | 320.48 | 321.08 | 301.07 | 301.98 | — |
| 2026-06-03 | 319 | 319.52 | 310.35 | 311.44 | — |
| 2026-06-02 | 329.88 | 332.43 | 315.5 | 322.14 | — |
| 2026-06-01 | 339.18 | 363.17 | 337.78 | 353.76 | — |
| 2026-05-29 | 317.03 | 332.52 | 315.01 | 331.53 | — |
| 2026-05-28 | 307.86 | 318.98 | 303.11 | 313 | — |
| 2026-05-27 | 301.05 | 314.7 | 300.5 | 307.73 | — |
| 2026-05-22 | 307.72 | 321.04 | 306.51 | 319.94 | — |
| 2026-05-21 | 312.29 | 315.51 | 302.36 | 307.07 | — |
| 2026-05-20 | 384.45 | 390.5 | 374.91 | 383.93 | — |
| 2026-05-19 | 418.1 | 423.99 | 397.91 | 399.71 | — |
| 2026-05-18 | 391.5 | 407.76 | 387.52 | 403.16 | — |
| 2026-05-15 | 385.42 | 399.39 | 385 | 393 | — |
| 2026-05-14 | 371.66 | 385.83 | 366.36 | 378.29 | — |
| 2026-05-13 | 383.19 | 384.87 | 369.56 | 371.71 | — |
| 2026-05-12 | 394.12 | 396.16 | 385.59 | 387.74 | — |
| 2026-05-11 | 392.52 | 400.08 | 389 | 393.29 | — |
| 2026-05-08 | 395.54 | 399.71 | 385.2 | 396.31 | — |
| 2026-05-07 | 395.38 | 411.8 | 395 | 406.78 | — |
| 2026-05-06 | 389.05 | 398.28 | 381.51 | 388.55 | — |
| 2026-05-05 | 404.25 | 404.25 | 390.34 | 398.32 | — |
| 2026-05-04 | 399.91 | 418.15 | 399.4 | 406.99 | — |
| 2026-05-01 | 402.2 | 408.42 | 386.78 | 399.04 | — |
| 2026-04-30 | 382 | 390.19 | 380 | 388.5 | — |
| 2026-04-29 | 396.69 | 396.9 | 389.01 | 395.08 | — |
| 2026-04-28 | 398 | 404.21 | 396.6 | 400.38 | — |
| 2026-04-27 | 390 | 398.99 | 384.67 | 389.92 | — |
| 2026-04-24 | 381.87 | 396.73 | 381 | 395.95 | — |
| 2026-04-23 | 384.99 | 385.82 | 373.95 | 383.3 | — |
| 2026-04-22 | 405.51 | 413.78 | 402.72 | 408.68 | — |
| 2026-04-21 | 407.83 | 418.98 | 400.67 | 404.85 | — |
| 2026-04-20 | 393.99 | 404.87 | 391.91 | 404.83 | — |
| 2026-04-17 | 395.8 | 399.2 | 389.21 | 393.25 | — |
| 2026-04-16 | 400.5 | 405 | 385.7 | 387.11 | — |
| 2026-04-15 | 375 | 392.05 | 372.76 | 389.72 | — |
| 2026-04-14 | 373.01 | 378.47 | 364.33 | 366.8 | — |
| 2026-04-13 | 354.71 | 370.45 | 352.01 | 369.44 | — |
| 2026-04-10 | 360.1 | 360.4 | 342.11 | 350.94 | — |
| 2026-04-09 | 380.03 | 382.03 | 354.55 | 361.69 | — |
| 2026-04-08 | 416.8 | 417.2 | 386.21 | 389.51 | — |
| 2026-04-07 | 413.66 | 418.96 | 407.51 | 410.24 | — |
| 2026-04-06 | 419.93 | 422.62 | 411.32 | 417.36 | — |
| 2026-04-02 | 430.94 | 436.59 | 420.49 | 422.48 | — |
| 2026-04-01 | 431.05 | 431.62 | 413.75 | 425.87 | — |
| 2026-03-31 | 428.23 | 435.41 | 420.69 | 432.38 | — |
| 2026-03-30 | 419 | 432.29 | 418.4 | 429.03 | — |
| 2026-03-27 | 426.49 | 427.47 | 409.5 | 416.44 | — |
| 2026-03-26 | 423.8 | 443.61 | 423.8 | 432.55 | — |
| 2026-03-25 | 438.26 | 442.46 | 417.21 | 426.86 | — |
| 2026-03-24 | 451.37 | 452.85 | 431.2 | 432.45 | — |
| 2026-03-23 | 456 | 464.99 | 449.73 | 457.02 | — |
| 2026-03-20 | 444.17 | 462.86 | 440.67 | 455.56 | — |
| 2026-03-19 | 451.54 | 470 | 451.54 | 455.24 | — |
| 2026-03-18 | 451.32 | 458.99 | 443.29 | 446.79 | — |
| 2026-03-17 | 455.08 | 474.77 | 455 | 459.28 | — |
| 2026-03-16 | 445.45 | 455.87 | 442.11 | 452.31 | — |
| 2026-03-13 | 431.93 | 441.94 | 428.99 | 439.96 | — |
| 2026-03-12 | 440.4 | 450.65 | 434.43 | 435.13 | — |
| 2026-03-11 | 458.1 | 458.5 | 435.51 | 440.45 | — |
| 2026-03-10 | 474.01 | 475 | 448.27 | 453.95 | — |
| 2026-03-09 | 475.71 | 481 | 466.1 | 473.67 | — |
| 2026-03-06 | 467 | 483.21 | 463.6 | 481.17 | — |
| 2026-03-05 | 439.17 | 471.38 | 438.93 | 466.79 | — |
| 2026-03-04 | 432.95 | 442.05 | 427.15 | 440.14 | — |
| 2026-03-03 | 414.59 | 438.5 | 411.6 | 433.35 | — |
| 2026-03-02 | 402.45 | 429.63 | 401.45 | 419.06 | — |
| 2026-02-27 | 384.68 | 409.63 | 384.68 | 409.03 | — |
| 2026-02-26 | 388 | 406.87 | 385.56 | 394.42 | — |
| 2026-02-25 | 356.55 | 381.59 | 353.53 | 381.23 | — |
| 2026-02-25 | 356.55 | 381.59 | 353.53 | 381.23 | — |
| 2026-02-25 | 356.55 | 381.59 | 353.53 | 381.23 | — |
| 2026-02-24 | 368.01 | 372.84 | 356.52 | 358.71 | — |
| 2026-02-23 | 374.95 | 374.95 | 349 | 359.55 | — |
| 2026-02-20 | 380.88 | 392.96 | 378.88 | 380.55 | — |
| 2026-02-19 | 390.5 | 390.5 | 379.16 | 381.54 | — |
| 2026-02-18 | 380.25 | 398.13 | 375.5 | 389.57 | — |
| 2026-02-17 | 393.08 | 397 | 375.4 | 379.17 | — |
| 2026-02-13 | 397.02 | 407.39 | 389.32 | 399.4 | — |
| 2026-02-12 | 397.95 | 409 | 391.15 | 397.96 | — |
| 2026-02-11 | 419.6 | 422 | 392.38 | 399.69 | — |
| 2026-02-10 | 434.65 | 451.09 | 420.36 | 421.39 | — |
| 2026-02-09 | 438.67 | 441.16 | 430.94 | 437.5 | — |
| 2026-02-06 | 437.12 | 448 | 435.4 | 443.77 | — |
| 2026-02-05 | 448.5 | 460.42 | 431.14 | 434.91 | — |
| 2026-02-04 | 427.94 | 450.49 | 411.11 | 445.64 | — |
| 2026-02-03 | 468.5 | 469.99 | 427.26 | 434.09 | — |
| 2026-02-02 | 500.41 | 502.62 | 486.62 | 487.12 | — |
| 2026-01-30 | 501.5 | 506.11 | 496.66 | 498.92 | — |
| 2026-01-29 | 512.46 | 513.72 | 491.72 | 502.98 | — |
| 2026-01-28 | 548.77 | 553 | 537.35 | 538.7 | — |
| 2026-01-27 | 560.58 | 561.57 | 537.34 | 545.4 | — |
| 2026-01-26 | 564.15 | 569.38 | 561.68 | 561.77 | — |
| 2026-01-23 | 546.82 | 564.57 | 545.72 | 563.97 | — |
| 2026-01-22 | 526.84 | 548.25 | 526.84 | 547.69 | — |
| 2026-01-21 | 532 | 537.42 | 520.69 | 524.92 | — |
| 2026-01-20 | 537.76 | 540.91 | 526.74 | 528.95 | — |