INTU weekly stock returns with week-by-week price performance and historical return data.
| 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 |
In the last 52 weeks, INTU increased in 26 and decreased in 26. The average return for this period was +0.23%, while the median return was +0.04%. Maximum gain was +8.46% on 2025-02-28 and maximum loss was -7.59% on 2025-08-22.
Total : 52 Weeks
In the last 52 weeks, INTU increased in 26 and decreased in 26. The average return for this period was +0.23%, while the median return was +0.04%. Maximum gain was +8.46% on 2025-02-28 and maximum loss was -7.59% on 2025-08-22.
In the last 52 weeks, INTU increased in 26 and decreased in 26. The average return for this period was +0.23%, while the median return was +0.04%. Maximum gain was +8.46% on 2025-02-28 and maximum loss was -7.59% on 2025-08-22.
| 2025-12-26 | 675.2 | 676.6 | +0.2% |
| 2025-12-19 | 670.0 | 671.3 | +0.2% |
| 2025-12-12 | 671.0 | 670.9 | -0.0% |
| 2025-12-05 | 629.1 | 673.6 | +7.1% |
| 2025-11-28 | 665.4 | 634.1 | -4.7% |
| 2025-11-21 | 662.5 | 663.2 | +0.1% |
| 2025-11-14 | 649.5 | 662.4 | +2.0% |
| 2025-11-07 | 669.3 | 648.9 | -3.1% |
| 2025-10-31 | 687.0 | 667.6 | -2.8% |
| 2025-10-24 | 663.3 | 683.1 | +3.0% |
| 2025-10-17 | 643.2 | 661.4 | +2.8% |
| 2025-10-10 | 667.0 | 641.8 | -3.8% |
| 2025-10-03 | 700.1 | 679.9 | -2.9% |
| 2025-09-26 | 686.5 | 698.3 | +1.7% |
| 2025-09-19 | 647.4 | 687.9 | +6.3% |
| 2025-09-12 | 676.6 | 646.0 | -4.5% |
| 2025-09-05 | 655.3 | 672.8 | +2.7% |
| 2025-08-29 | 665.0 | 667.0 | +0.3% |
| 2025-08-22 | 717.1 | 662.7 | -7.6% |
| 2025-08-15 | 747.6 | 716.7 | -4.1% |
| 2025-08-08 | 784.2 | 749.0 | -4.5% |
| 2025-08-01 | 785.0 | 776.2 | -1.1% |
| 2025-07-25 | 754.0 | 786.0 | +4.2% |
| 2025-07-18 | 749.6 | 752.6 | +0.4% |
| 2025-07-11 | 780.3 | 747.9 | -4.1% |
| 2025-07-03 | 782.5 | 780.6 | -0.2% |
| 2025-06-27 | 759.7 | 776.6 | +2.2% |
| 2025-06-20 | 761.8 | 761.1 | -0.1% |
| 2025-06-13 | 770.2 | 754.0 | -2.1% |
| 2025-06-06 | 750.6 | 771.6 | +2.8% |
| 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 |
|---|---|---|---|---|---|
| 2026-07-13 | 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 | — |