Intuit Inc.

Explore INTU stock price, historical returns, and performance trends — updated daily.

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.

INTU — period returns
PeriodReturn %
Last date-1.52
Week7.4
Last Month2.21
Last 3 months11.7
Last 6 months-16.01
Year to Date (YTD)-48.34
Last 1 year-49.74
Last 2 years-46.64
Last 3 years-39.65
Last 5 years-42.41
Last 10 years203.45
Last 15 years521.94
Last 20 years833
Last 25 years1538.04
Last 50 years12169.81
SPY benchmark — period returns
PeriodReturn %
Last date-1.11
Week-1.97
Last Month1.22
Last 3 months2.69
Last 6 months8.78
Year to Date (YTD)11.72
Last 1 year15.53
Last 2 years31.08
Last 3 years75.05
Last 5 years70.68
Last 10 years257.14
Last 15 years527.36
Last 20 years455.21
Last 25 years597.22
Last 50 years1637.03
INTU annual returns (chart)
INTU annual returns
PeriodReturn %
2000-34.53
200118.05
200212.95
200311.75
2004-15.84
200524.24
200612.83
20077.19
2008-23.58
200925.94
201060.01
20115.54
201213.38
201323.2
201421.4
20155.8
201621.43
201737.5
201824.02
201934.69
202042.71
202173.05
2022-38.36
202359.78
20244.1
20256.36
2026-48.34
INTU quarterly returns (chart)
INTU quarterly returns
PeriodReturn %
2000-Q1-9.73
2000-Q2-16.1
2000-Q341.37
2000-Q4-27.04
2001-Q1-23.4
2001-Q260.77
2001-Q3-7.83
2001-Q417.59
2002-Q1-7.66
2002-Q229.08
2002-Q3-4.45
2002-Q4-1.05
2003-Q1-21.35
2003-Q220.48
2003-Q37.2
2003-Q47.4
2004-Q1-14.61
2004-Q2-16.06
2004-Q319.85
2004-Q4-5.82
2005-Q12.05
2005-Q24.69
2005-Q3-0.4
2005-Q419.35
2006-Q1-1.66
2006-Q213.16
2006-Q36.61
2006-Q4-4.66
2007-Q1-7.22
2007-Q210.91
2007-Q32.33
2007-Q41.48
2008-Q1-13.23
2008-Q2-2.34
2008-Q313.3
2008-Q4-21.87
2009-Q110.66
2009-Q23.15
2009-Q30.28
2009-Q410.46
2010-Q111.39
2010-Q20.75
2010-Q326.73
2010-Q49.78
2011-Q16.58
2011-Q2-3.87
2011-Q3-9.19
2011-Q414.73
2012-Q114.68
2012-Q2-2.1
2012-Q3-1.34
2012-Q40.24
2013-Q15.99
2013-Q2-6.24
2013-Q35
2013-Q414.85
2014-Q12.36
2014-Q22.08
2014-Q37.84
2014-Q47.55
2015-Q16.3
2015-Q23.16
2015-Q3-12.66
2015-Q48.6
2016-Q110.2
2016-Q26.61
2016-Q3-1.7
2016-Q44.99
2017-Q11.08
2017-Q214.32
2017-Q37.94
2017-Q411.32
2018-Q19.22
2018-Q220.27
2018-Q310.69
2018-Q4-13.56
2019-Q134.42
2019-Q2-1.66
2019-Q30.66
2019-Q4-0.9
2020-Q1-13.59
2020-Q235.79
2020-Q37.81
2020-Q414.3
2021-Q13.06
2021-Q224.02
2021-Q39.87
2021-Q418.25
2022-Q1-23.85
2022-Q2-20.35
2022-Q3-0.25
2022-Q4-1.91
2023-Q113.97
2023-Q23.98
2023-Q313.15
2023-Q420.71
2024-Q17.66
2024-Q22.71
2024-Q3-4.57
2024-Q43.66
2025-Q1-1.41
2025-Q228.32
2025-Q3-12.4
2025-Q4-2.51
2026-Q1-31.31
2026-Q2-38.71
2026-Q33.23
2026-Q414.98
INTU monthly returns (chart)
INTU monthly returns
PeriodReturn %
2000-010.13
2000-02-12.96
2000-033.58
2000-04-33.91
2000-050.83
2000-0614.18
2000-07-17.83
2000-0876.12
2000-09-4.81
2000-107.79
2000-11-25.85
2000-12-13.43
2001-010.15
2001-024.1
2001-03-32.49
2001-0415.42
2001-050.06
2001-0624.77
2001-07-14.05
2001-089.89
2001-09-5.24
2001-1012.35
2001-119.15
2001-12-2.55
2002-01-8.27
2002-02-3.47
2002-031.27
2002-042.14
2002-0511.59
2002-0613.72
2002-07-11.54
2002-081.5
2002-091.97
2002-1014.06
2002-113.89
2002-12-13.01
2003-01-6.01
2003-027.76
2003-03-21.72
2003-044.35
2003-0518.29
2003-06-2.87
2003-07-3.27
2003-085.47
2003-096.02
2003-103.86
2003-110.36
2003-125.13
2004-01-4.73
2004-02-11.8
2004-030.5
2004-04-4.79
2004-05-7.62
2004-06-1.73
2004-07-2.95
2004-0812.98
2004-097.33
2004-10-0.09
2004-11-7.76
2004-125.16
2005-01-11.36
2005-029.74
2005-032.29
2005-04-7.95
2005-057.39
2005-064.25
2005-076.38
2005-08-4.5
2005-09-2.23
2005-102.5
2005-1116.59
2005-12-0.49
2006-01-1.8
2006-02-7.11
2006-039.38
2006-041.84
2006-052.1
2006-069.48
2006-071.98
2006-08-1.98
2006-096.05
2006-1010
2006-11-10.71
2006-12-3.2
2007-013.08
2007-02-6.17
2007-03-7.29
2007-043.98
2007-057.21
2007-06-1.38
2007-07-4.79
2007-08-4.64
2007-0910.95
2007-106.17
2007-11-8.86
2007-127.81
2008-01-2.91
2008-02-13.46
2008-031.69
2008-04-0.15
2008-057.38
2008-06-4.8
2008-07-0.87
2008-0810.03
2008-095.12
2008-10-20.72
2008-11-11.57
2008-127.36
2009-01-4.79
2009-020.62
2009-0318.47
2009-04-14.33
2009-0517.68
2009-063.56
2009-075.36
2009-08-6.5
2009-092.63
2009-102
2009-110.48
2009-125.2
INTU OHLC (1 year) — price trend
INTU OHLC (1 year)
DateOpenHighLowCloseVolume
2025-10-20663.28668.86658.49664.77—
2025-10-21665.67676.88661675.04—
2025-10-22674.2682.47670.43670.77—
2025-10-23671.46680.98669.56677.72—
2025-10-24684.26688680.22683.09—
2025-10-27686.97689.17677.29683.39—
2025-10-28684.73688.9678.25678.93—
2025-10-29667.58669.62649.1656.04—
2025-10-30653.08665.93652.5656.18—
2025-10-31656671.89653.79667.55—
2025-11-03669.27677.12660.57676.19—
2025-11-04676.19676.19653.54660.42—
2025-11-05656.85662.59653.72655.33—
2025-11-06649659.36640.57653.64—
2025-11-07653.75654.61633.47648.85—
2025-11-10649.54654.29645.42653.27—
2025-11-11653.02657.48648.8654.32—
2025-11-12655.49661.51651.72659.3—
2025-11-13655.51662.58649650.11—
2025-11-14650.57666.82644.36662.41—
2025-11-17662.51664643.5645.98—
2025-11-18655.8662644.15649.73—
2025-11-19648.58656.81645.87650.62—
2025-11-20653.62664.54637.44637.44—
2025-11-21669.6682.27659.51663.15—
2025-11-24665.38671.01647.15653.23—
2025-11-25651.95658.47640.34648.07—
2025-11-26647.43651.88619.82629.13—
2025-11-28629.13634.92626.5634.08—
2025-12-01629.11635.9627.14631.62—
2025-12-02632.39635.74623.99635.63—
2025-12-03630.86648.1629.9647.68—
2025-12-04648.59665.32647.51663.08—
2025-12-05664.48676.6663.54673.63—
2025-12-08671.04671.78653.74656.24—
2025-12-09653.42660.77650.47655.75—
2025-12-10653.95669.43652.75662.43—
2025-12-11659.43678.33657.92676.01—
2025-12-12679.4681.2666.87670.93—
2025-12-15670.04671.37653.02654.6—
2025-12-16654.39671.51648.21669.35—
2025-12-17671.02676.21660.16660.78—
2025-12-18663.75676.54661.5668.88—
2025-12-19667.8675.6665.44671.3—
2025-12-22675.22679.26671675.21—
2025-12-23671.64676666.4674.14—
2025-12-24672.67676.5672.03674.83—
2025-12-26674.34678.13673.23676.55—
2025-12-29672.8678.57670.99674.15—
2025-12-30671.56674.27668.6669.88—
2025-12-31668.02669.8662.21662.42—
2026-01-02660.6661.99622.23629.46—
2026-01-05629.46639.52619.7633.84—
2026-01-06630.2649.24627.72647.2—
2026-01-07650657.24645.59651.15—
2026-01-08640.6657.81638.75652.75—
2026-01-09650.45652.71636646.9—
2026-01-12640.1642.96628.64635.44—
2026-01-13632.1637.26604.39605.28—
2026-01-14590.99592.66556.66566.6—
2026-01-15565.78571.34551.63554.58—
2026-01-16552.78554535.1545.29—
2026-01-20537.76540.91526.74528.95—
2026-01-21532537.42520.69524.92—
2026-01-22526.84548.25526.84547.69—
2026-01-23546.82564.57545.72563.97—
2026-01-26564.15569.38561.68561.77—
2026-01-27560.58561.57537.34545.4—
2026-01-28548.77553537.35538.7—
2026-01-29512.46513.72491.72502.98—
2026-01-30501.5506.11496.66498.92—
2026-02-02500.41502.62486.62487.12—
2026-02-03468.5469.99427.26434.09—
2026-02-04427.94450.49411.11445.64—
2026-02-05448.5460.42431.14434.91—
2026-02-06437.12448435.4443.77—
2026-02-09438.67441.16430.94437.5—
2026-02-10434.65451.09420.36421.39—
2026-02-11419.6422392.38399.69—
2026-02-12397.95409391.15397.96—
2026-02-13397.02407.39389.32399.4—
2026-02-17393.08397375.4379.17—
2026-02-18380.25398.13375.5389.57—
2026-02-19390.5390.5379.16381.54—
2026-02-20380.88392.96378.88380.55—
2026-02-23374.95374.95349359.55—
2026-02-24368.01372.84356.52358.71—
2026-02-25356.55381.59353.53381.23—
2026-02-26388406.87385.56394.42—
2026-02-27384.68409.63384.68409.03—
2026-03-02402.45429.63401.45419.06—
2026-03-03414.59438.5411.6433.35—
2026-03-04432.95442.05427.15440.14—
2026-03-05439.17471.38438.93466.79—
2026-03-06467483.21463.6481.17—
2026-03-09475.71481466.1473.67—
2026-03-10474.01475448.27453.95—
2026-03-11458.1458.5435.51440.45—
2026-03-12440.4450.65434.43435.13—
2026-03-13431.93441.94428.99439.96—
2026-03-16445.45455.87442.11452.31—
2026-03-17455.08474.77455459.28—
2026-03-18451.32458.99443.29446.79—
2026-03-19451.54470451.54455.24—
2026-03-20444.17462.86440.67455.56—
2026-03-23456464.99449.73457.02—
2026-03-24451.37452.85431.2432.45—
2026-03-25438.26442.46417.21426.86—
2026-03-26423.8443.61423.8432.55—
2026-03-27426.49427.47409.5416.44—
2026-03-30419432.29418.4429.03—
2026-03-31428.23435.41420.69432.38—
2026-04-01431.05431.62413.75425.87—
2026-04-02430.94436.59420.49422.48—
2026-04-06419.93422.62411.32417.36—
2026-04-07413.66418.96407.51410.24—
2026-04-08416.8417.2386.21389.51—
2026-04-09380.03382.03354.55361.69—
2026-04-10360.1360.4342.11350.94—
2026-04-13354.71370.45352.01369.44—
INTU OHLC with signals — price trend
INTU OHLC with signals
DateOpenHighLowCloseVolume
2025-10-20663.28668.86658.49664.77—
2025-10-21665.67676.88661675.04—
2025-10-22674.2682.47670.43670.77—
2025-10-23671.46680.98669.56677.72—
2025-10-24684.26688680.22683.09—
2025-10-27686.97689.17677.29683.39—
2025-10-28684.73688.9678.25678.93—
2025-10-29667.58669.62649.1656.04—
2025-10-30653.08665.93652.5656.18—
2025-10-31656671.89653.79667.55—
2025-11-03669.27677.12660.57676.19—
2025-11-04676.19676.19653.54660.42—
2025-11-05656.85662.59653.72655.33—
2025-11-06649659.36640.57653.64—
2025-11-07653.75654.61633.47648.85—
2025-11-10649.54654.29645.42653.27—
2025-11-11653.02657.48648.8654.32—
2025-11-12655.49661.51651.72659.3—
2025-11-13655.51662.58649650.11—
2025-11-14650.57666.82644.36662.41—
2025-11-17662.51664643.5645.98—
2025-11-18655.8662644.15649.73—
2025-11-19648.58656.81645.87650.62—
2025-11-20653.62664.54637.44637.44—
2025-11-21669.6682.27659.51663.15—
2025-11-24665.38671.01647.15653.23—
2025-11-25651.95658.47640.34648.07—
2025-11-26647.43651.88619.82629.13—
2025-11-28629.13634.92626.5634.08—
2025-12-01629.11635.9627.14631.62—
2025-12-02632.39635.74623.99635.63—
2025-12-03630.86648.1629.9647.68—
2025-12-04648.59665.32647.51663.08—
2025-12-05664.48676.6663.54673.63—
2025-12-08671.04671.78653.74656.24—
2025-12-09653.42660.77650.47655.75—
2025-12-10653.95669.43652.75662.43—
2025-12-11659.43678.33657.92676.01—
2025-12-12679.4681.2666.87670.93—
2025-12-15670.04671.37653.02654.6—
2025-12-16654.39671.51648.21669.35—
2025-12-17671.02676.21660.16660.78—
2025-12-18663.75676.54661.5668.88—
2025-12-19667.8675.6665.44671.3—
2025-12-22675.22679.26671675.21—
2025-12-23671.64676666.4674.14—
2025-12-24672.67676.5672.03674.83—
2025-12-26674.34678.13673.23676.55—
2025-12-29672.8678.57670.99674.15—
2025-12-30671.56674.27668.6669.88—
2025-12-31668.02669.8662.21662.42—
2026-01-02660.6661.99622.23629.46—
2026-01-05629.46639.52619.7633.84—
2026-01-06630.2649.24627.72647.2—
2026-01-07650657.24645.59651.15—
2026-01-08640.6657.81638.75652.75—
2026-01-09650.45652.71636646.9—
2026-01-12640.1642.96628.64635.44—
2026-01-13632.1637.26604.39605.28—
2026-01-14590.99592.66556.66566.6—
2026-01-15565.78571.34551.63554.58—
2026-01-16552.78554535.1545.29—
2026-01-20537.76540.91526.74528.95—
2026-01-21532537.42520.69524.92—
2026-01-22526.84548.25526.84547.69—
2026-01-23546.82564.57545.72563.97—
2026-01-26564.15569.38561.68561.77—
2026-01-27560.58561.57537.34545.4—
2026-01-28548.77553537.35538.7—
2026-01-29512.46513.72491.72502.98—
2026-01-30501.5506.11496.66498.92—
2026-02-02500.41502.62486.62487.12—
2026-02-03468.5469.99427.26434.09—
2026-02-04427.94450.49411.11445.64—
2026-02-05448.5460.42431.14434.91—
2026-02-06437.12448435.4443.77—
2026-02-09438.67441.16430.94437.5—
2026-02-10434.65451.09420.36421.39—
2026-02-11419.6422392.38399.69—
2026-02-12397.95409391.15397.96—
2026-02-13397.02407.39389.32399.4—
2026-02-17393.08397375.4379.17—
2026-02-18380.25398.13375.5389.57—
2026-02-19390.5390.5379.16381.54—
2026-02-20380.88392.96378.88380.55—
2026-02-23374.95374.95349359.55—
2026-02-24368.01372.84356.52358.71—
2026-02-25356.55381.59353.53381.23—
2026-02-26388406.87385.56394.42—
2026-02-27384.68409.63384.68409.03—
2026-03-02402.45429.63401.45419.06—
2026-03-03414.59438.5411.6433.35—
2026-03-04432.95442.05427.15440.14—
2026-03-05439.17471.38438.93466.79—
2026-03-06467483.21463.6481.17—
2026-03-09475.71481466.1473.67—
2026-03-10474.01475448.27453.95—
2026-03-11458.1458.5435.51440.45—
2026-03-12440.4450.65434.43435.13—
2026-03-13431.93441.94428.99439.96—
2026-03-16445.45455.87442.11452.31—
2026-03-17455.08474.77455459.28—
2026-03-18451.32458.99443.29446.79—
2026-03-19451.54470451.54455.24—
2026-03-20444.17462.86440.67455.56—
2026-03-23456464.99449.73457.02—
2026-03-24451.37452.85431.2432.45—
2026-03-25438.26442.46417.21426.86—
2026-03-26423.8443.61423.8432.55—
2026-03-27426.49427.47409.5416.44—
2026-03-30419432.29418.4429.03—
2026-03-31428.23435.41420.69432.38—
2026-04-01431.05431.62413.75425.87—
2026-04-02430.94436.59420.49422.48—
2026-04-06419.93422.62411.32417.36—
2026-04-07413.66418.96407.51410.24—
2026-04-08416.8417.2386.21389.51—
2026-04-09380.03382.03354.55361.69—
2026-04-10360.1360.4342.11350.94—
2026-04-13354.71370.45352.01369.44—

INTU related tickers