INTU: Intuit Inc.

As of Friday, May 1st, 2026

$ 399.03

+10.53 +2.71%

Open: 402.20
High: 408.42
Low: 386.78
Volume: 2,092,970
Previous Close on Thursday, April 30th, 2026

$ 388.50

-6.58 -1.67%

Open: 382.00
High: 390.19
Low: 380.00
Volume: 2,437,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 402.20 408.42 386.78 399.03 2,092,970 +10.53 +2.71
2026-04-30 382.00 390.19 380.00 388.50 2,437,724 -6.58 -1.67
2026-04-29 396.69 396.90 389.01 395.08 1,871,716 -5.30 -1.32
2026-04-28 398.00 404.21 396.60 400.38 2,214,377 +10.46 +2.68
2026-04-27 390.05 398.99 384.68 389.92 2,375,164 -6.03 -1.52
2026-04-24 381.87 396.73 381.00 395.95 2,290,477 +12.65 +3.30
2026-04-23 385.00 385.82 373.96 383.30 3,892,707 -25.38 -6.21
2026-04-22 405.51 413.78 402.72 408.68 3,290,228 +3.83 +0.95
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 408.42
On 2026-05-01		 380.00
On 2026-04-30		 3.08 0.78 404.21
On 2026-04-28		 380.00
On 2026-04-30		 -5.99 394.58
10D 419.00
On 2026-04-21		 373.96
On 2026-04-23		 5.78 1.47 419.00
On 2026-04-21		 373.96
On 2026-04-23		 -10.75 397.05
20D 422.62
On 2026-04-06		 342.11
On 2026-04-10		 -23.46 -5.55 422.62
On 2026-04-06		 342.11
On 2026-04-10		 -19.05 390.32
WTD 408.42
On 2026-05-01		 380.00
On 2026-04-30		 3.08 0.78 404.21
On 2026-04-28		 380.00
On 2026-04-30		 -5.99 394.58
MTD 408.42
On 2026-05-01		 386.78
On 2026-05-01		 10.53 2.71 -- -- -- 399.03
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

399.03 +10.53 +2.71 2,092,970