INTU: Intuit Inc.

As of Friday, April 10th, 2026

$ 350.94

-10.75 -2.97%

Open: 359.79
High: 360.40
Low: 342.11
Volume: 7,788,691
Previous Close on Thursday, April 9th, 2026

$ 361.69

-27.82 -7.14%

Open: 380.20
High: 382.03
Low: 354.55
Volume: 7,453,759

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 359.79 360.40 342.11 350.94 7,788,691 -10.75 -2.97
2026-04-09 380.20 382.03 354.55 361.69 7,453,759 -27.82 -7.14
2026-04-08 416.80 417.20 386.21 389.51 4,708,054 -20.63 -5.03
2026-04-07 413.62 418.96 407.51 410.14 1,825,247 -7.22 -1.73
2026-04-06 419.92 422.62 411.20 417.36 2,154,740 -5.12 -1.21
2026-04-02 430.94 436.59 420.49 422.48 2,550,650 -3.39 -0.80
2026-04-01 431.26 431.62 413.75 425.87 2,743,376 -6.51 -1.51
2026-03-31 428.24 435.41 420.69 432.38 3,219,846 +3.35 +0.78
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 422.62
On 2026-04-06		 342.11
On 2026-04-10		 -71.54 -16.93 422.62
On 2026-04-06		 342.11
On 2026-04-10		 -19.05 385.93
10D 436.59
On 2026-04-02		 342.11
On 2026-04-10		 -81.61 -18.87 436.59
On 2026-04-02		 342.11
On 2026-04-10		 -21.64 405.58
20D 474.77
On 2026-03-17		 342.11
On 2026-04-10		 -84.19 -19.35 474.77
On 2026-03-17		 342.11
On 2026-04-10		 -27.94 425.69
WTD 422.62
On 2026-04-06		 342.11
On 2026-04-10		 -71.54 -16.93 422.62
On 2026-04-06		 342.11
On 2026-04-10		 -19.05 385.93
MTD 436.59
On 2026-04-02		 342.11
On 2026-04-10		 -81.44 -18.84 436.59
On 2026-04-02		 342.11
On 2026-04-10		 -21.64 396.86
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
DAN

Dana Inc.

36.46 +0.33 +0.91 864,563
ALB

Albemarle Corporation

173.64 +1.29 +0.75 1,208,214
BIL

SPDR Barclays 1-3 Month T-Bill ETF

91.49 +0.03 +0.03 10,548,918
EPD

Enterprise Products Partners L.P.

37.35 -0.17 -0.45 4,143,572
INTU

Intuit Inc.

350.94 -10.75 -2.97 7,788,691