INTU: Intuit Inc.

As of Thursday, August 27th, 2026

$ 348.00

+2.12 +0.61%

Open: 353.54
High: 355.50
Low: 335.00
Volume: 4,745,041
Previous Close on Wednesday, August 26th, 2026

$ 345.88

-11.58 -3.24%

Open: 323.47
High: 351.39
Low: 322.57
Volume: 11,391,677

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 353.54 355.50 335.00 348.00 4,745,041 +2.12 +0.61
2026-08-26 323.47 351.39 322.57 345.88 11,391,677 -11.58 -3.24
2026-08-25 364.35 367.85 356.02 357.46 5,177,873 -12.46 -3.37
2026-08-24 366.47 372.98 365.01 369.92 3,130,397 +2.92 +0.80
2026-08-21 364.94 371.70 360.07 367.00 3,444,643 +5.13 +1.42
2026-08-20 363.09 366.63 358.39 361.87 3,269,061 -0.60 -0.17
2026-08-19 349.32 365.38 349.32 362.47 3,938,497 +12.06 +3.44
2026-08-18 348.01 355.86 343.00 350.41 3,879,227 +14.81 +4.41
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 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -13.87 -3.83 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -13.52 357.65
10D 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -10.29 -2.87 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -13.52 354.43
20D 372.98
On 2026-08-24		 306.81
On 2026-07-31		 32.50 10.30 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -13.52 342.07
WTD 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -19.00 -5.18 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -13.52 355.32
MTD 372.98
On 2026-08-24		 309.05
On 2026-08-04		 31.93 10.10 372.98
On 2026-08-24		 322.57
On 2026-08-26		 -13.52 343.43
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
WELL

Welltower Inc.

239.60 -1.96 -0.81 2,366,225
KIM

Kimco Realty Corporation

23.81 -0.22 -0.92 5,552,413
IBM

International Business Machines Corporation

238.79 +8.92 +3.88 5,488,906
DRI

Darden Restaurants Inc.

211.13 -7.68 -3.51 881,495
INTU

Intuit Inc.

348.00 +2.12 +0.61 4,745,041