INTU Weekly Statistics
INTU weekly stock returns with week-by-week price performance and historical return data.
Intuit Inc (INTU) company overview
Intuit serves small and midsize businesses with accounting software QuickBooks and online marketing platform Mailchimp. The company also operates retail tax filing tool TurboTax, personal finance platform Credit Karma, and a suite of professional tax offerings for accountants. Founded in the mid-1980s, Intuit enjoys a dominant market share for small-to-midsize business accounting and self-serve tax filing in the US.
| Period | Return % |
|---|---|
| 2017 | 2.2 |
| 2017 | 0.18 |
| 2017 | 0.12 |
| 2017 | 1.32 |
| 2017 | -0.1 |
| 2017 | -0.47 |
| 2017 | 1.41 |
| 2017 | 7.19 |
| 2017 | -0.39 |
| 2017 | -0.64 |
| 2017 | -0.68 |
| 2017 | -3.12 |
| 2017 | -2.41 |
| 2017 | 2.08 |
| 2017 | -0.56 |
| 2017 | 0.06 |
| 2017 | 4.85 |
| 2017 | 0.47 |
| 2017 | 0.29 |
| 2017 | -0.75 |
| 2017 | 10.41 |
| 2017 | 3.13 |
| 2017 | -1.69 |
| 2017 | 0.38 |
| 2017 | 0.14 |
| 2017 | -4.05 |
| 2017 | -1.43 |
| 2017 | 1.02 |
| 2017 | 1.41 |
| 2017 | 0.49 |
| 2017 | 0.99 |
| 2017 | 0.24 |
| 2017 | -2.39 |
| 2017 | 2.13 |
| 2017 | 3.36 |
| 2017 | 0.35 |
| 2017 | -0.21 |
| 2017 | 2.99 |
| 2017 | -2.33 |
| 2017 | 1.35 |
| 2017 | 0.91 |
| 2017 | 1.35 |
| 2017 | 3.32 |
| 2017 | 0.27 |
| 2017 | -0.36 |
| 2017 | 2.31 |
| 2017 | -2.11 |
| 2017 | 1.71 |
| 2017 | -0.94 |
| 2017 | 2.94 |
| 2017 | -0.94 |
| 2017 | 0.24 |
| 2018 | 3.72 |
| 2018 | 0.29 |
| 2018 | 1.66 |
| 2018 | 1.6 |
| 2018 | -3.85 |
| 2018 | -3.44 |
| 2018 | 7.84 |
| 2018 | 0.46 |
| 2018 | -1.69 |
| 2018 | 5.72 |
| 2018 | 0.65 |
| 2018 | -4.21 |
| 2018 | 0.2 |
| 2018 | -3.08 |
| 2018 | 1.91 |
| 2018 | 2.76 |
| 2018 | 4.18 |
| 2018 | 1.2 |
| 2018 | 1.93 |
| 2018 | -2.1 |
| 2018 | 2.54 |
| 2018 | 4.3 |
| 2018 | 0.99 |
| 2018 | 1.08 |
| 2018 | -0.82 |
| 2018 | -0.27 |
| 2018 | 2.53 |
| 2018 | 2.15 |
| 2018 | 0.81 |
| 2018 | -1.38 |
| 2018 | -1.4 |
| 2018 | 3.16 |
| 2018 | -1.66 |
| 2018 | 3.74 |
| 2018 | 1.31 |
| 2018 | 0.17 |
| 2018 | 3.14 |
| 2018 | -3.11 |
| 2018 | 3.61 |
| 2018 | -2.86 |
| 2018 | -4.77 |
| 2018 | -0.28 |
| 2018 | -4.72 |
| 2018 | 3.21 |
| 2018 | 3.85 |
| 2018 | -4.53 |
| 2018 | -6.19 |
| 2018 | 6.17 |
| 2018 | -7.01 |
| 2018 | -1 |
| 2018 | -7.23 |
| 2018 | 5.86 |
| 2019 | -0.69 |
| 2019 | 5.54 |
| 2019 | 4.97 |
| 2019 | 0.69 |
| 2019 | 0.76 |
| 2019 | 3.67 |
| 2019 | 2.86 |
| 2019 | 7.53 |
| 2019 | 1.34 |
| 2019 | -1.91 |
| 2019 | 4.31 |
| 2019 | -2.16 |
| 2019 | 3.59 |
| 2019 | -1.07 |
| 2019 | -0.66 |
| 2019 | -1.04 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 305.05 | 309.76 | 300.1 | 302.75 | — |
| 2026-10-08 | 296.76 | 303.99 | 291.94 | 303.88 | — |
| 2026-10-07 | 291.79 | 298.83 | 290.7 | 297.24 | — |
| 2026-10-06 | 286.06 | 291.26 | 284.88 | 289.81 | — |
| 2026-10-05 | 281.15 | 291.18 | 280.84 | 284.68 | — |
| 2026-10-02 | 283.91 | 284.2 | 277.38 | 281.08 | — |
| 2026-10-01 | 284.75 | 291.5 | 277.31 | 282.78 | — |
| 2026-09-30 | 269.08 | 277.38 | 267.98 | 275.71 | — |
| 2026-09-29 | 269.4 | 270.61 | 262.5 | 268.03 | — |
| 2026-09-28 | 270.15 | 272.14 | 262.32 | 269.4 | — |
| 2026-09-25 | 275.52 | 277.39 | 271.44 | 275.79 | — |
| 2026-09-24 | 289.56 | 291.8 | 276.78 | 277.13 | — |
| 2026-09-23 | 291.2 | 294.2 | 286.2 | 286.8 | — |
| 2026-09-21 | 301.53 | 304.81 | 295.11 | 304.12 | — |
| 2026-09-18 | 312.92 | 313.38 | 300.68 | 303.19 | — |
| 2026-09-17 | 319.17 | 323.86 | 312.58 | 313.13 | — |
| 2026-09-16 | 322.21 | 323.95 | 316.75 | 318.13 | — |
| 2026-09-15 | 334.48 | 338.97 | 328.66 | 329.27 | — |
| 2026-09-14 | 333.88 | 342.31 | 329.88 | 339.15 | — |
| 2026-09-11 | 314.82 | 323.09 | 312.77 | 321.57 | — |
| 2026-09-10 | 314.03 | 317.39 | 309.8 | 312.77 | — |
| 2026-09-09 | 319.07 | 321.3 | 312.81 | 313.94 | — |
| 2026-09-08 | 325.36 | 327 | 313.05 | 318.93 | — |
| 2026-09-04 | 341.48 | 346 | 330.12 | 332.7 | — |
| 2026-09-02 | 346.3 | 348.4 | 339.32 | 342.94 | — |
| 2026-09-01 | 353.49 | 357.2 | 343 | 344.93 | — |
| 2026-08-31 | 357.55 | 365.77 | 355.07 | 359.3 | — |
| 2026-08-27 | 353.54 | 355.5 | 335 | 348 | — |
| 2026-08-26 | 323.47 | 351.39 | 322.57 | 345.88 | — |
| 2026-08-25 | 364.35 | 367.85 | 356.02 | 357.46 | — |
| 2026-08-24 | 366.47 | 372.98 | 365.01 | 369.92 | — |
| 2026-08-21 | 364.87 | 371.7 | 360.07 | 367 | — |
| 2026-08-20 | 363 | 366.63 | 358.39 | 361.87 | — |
| 2026-08-19 | 349.32 | 365.38 | 349.32 | 362.47 | — |
| 2026-08-18 | 348.24 | 355.86 | 343 | 350.41 | — |
| 2026-08-17 | 339.08 | 344.58 | 332.12 | 335.6 | — |
| 2026-08-14 | 360 | 361.86 | 344.95 | 345.66 | — |
| 2026-08-13 | 338 | 361.1 | 336.77 | 358.29 | — |
| 2026-08-12 | 330.93 | 336.87 | 328.6 | 334.71 | — |
| 2026-08-11 | 332.27 | 338.08 | 330.18 | 336.44 | — |
| 2026-08-10 | 322.82 | 334.49 | 321.66 | 334.43 | — |
| 2026-08-07 | 326.01 | 336.21 | 324.64 | 325.25 | — |
| 2026-08-06 | 319 | 322.65 | 316.05 | 321.91 | — |
| 2026-08-05 | 327.31 | 328.79 | 320.44 | 327.94 | — |
| 2026-08-04 | 309.05 | 324.37 | 309.05 | 323.6 | — |
| 2026-08-03 | 324.35 | 331.15 | 317.77 | 318.39 | — |
| 2026-07-31 | 310.42 | 317.53 | 306.81 | 316.07 | — |
| 2026-07-30 | 316.1 | 318.99 | 303.87 | 315.5 | — |
| 2026-07-29 | 314 | 336.94 | 313.46 | 333.13 | — |
| 2026-07-28 | 305.73 | 319.99 | 305.73 | 312.99 | — |
| 2026-07-27 | 305.13 | 310.08 | 299.63 | 303.91 | — |
| 2026-07-24 | 286.64 | 296.7 | 286.3 | 296.33 | — |
| 2026-07-23 | 289.18 | 289.89 | 278.94 | 281.53 | — |
| 2026-07-22 | 294.55 | 296.44 | 284 | 284.47 | — |
| 2026-07-21 | 280.05 | 295.38 | 278.96 | 289.92 | — |
| 2026-07-20 | 284.55 | 295.41 | 279.44 | 293.82 | — |
| 2026-07-17 | 294.94 | 302.07 | 290.01 | 291.09 | — |
| 2026-07-16 | 286 | 298.43 | 277.57 | 294.79 | — |
| 2026-07-15 | 286.1 | 289.47 | 278.73 | 279.7 | — |
| 2026-07-14 | 273.48 | 287.62 | 271.72 | 282.43 | — |
| 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 | — |