INTU
Intuit Inc.
$403.16
as of May 18, 2026
Recent prices
| Date | Open | Close | Volume |
|---|---|---|---|
| May 18, 2026 | $391.83 | $403.16 | 2.63M |
| May 15, 2026 | $384.67 | $393.00 | 3.52M |
| May 14, 2026 | $371.66 | $378.29 | 2.46M |
| May 13, 2026 | $383.20 | $371.71 | 3.49M |
| May 12, 2026 | $395.06 | $387.74 | 2.58M |
| May 11, 2026 | $392.52 | $393.29 | 1.62M |
| May 08, 2026 | $395.54 | $396.31 | 2.35M |
| May 07, 2026 | $395.38 | $406.78 | 2.20M |
| May 06, 2026 | $390.00 | $388.55 | 2.25M |
| May 05, 2026 | $404.63 | $398.32 | 2.08M |
| May 04, 2026 | $400.26 | $406.99 | 2.38M |
| May 01, 2026 | $402.20 | $399.04 | 2.10M |
| Apr 30, 2026 | $382.00 | $388.50 | 2.45M |
| Apr 29, 2026 | $396.69 | $395.08 | 1.89M |
| Apr 28, 2026 | $398.00 | $400.38 | 2.23M |
| Apr 27, 2026 | $390.05 | $389.92 | 2.38M |
| Apr 24, 2026 | $381.87 | $395.95 | 2.34M |
| Apr 23, 2026 | $385.00 | $383.30 | 3.90M |
| Apr 22, 2026 | $405.51 | $408.68 | 3.35M |
| Apr 21, 2026 | $407.82 | $404.85 | 3.14M |
| Apr 20, 2026 | $393.90 | $404.83 | 2.81M |
Key metrics
- Sector
- Technology
- Market cap
- —
- Latest close
- $403.16