INTU: Intuit Inc.

As of Friday, August 7th, 2026

$ 325.25

+3.34 +1.04%

Open: 327.00
High: 336.30
Low: 324.64
Volume: 2,971,381
Previous Close on Thursday, August 6th, 2026

$ 321.91

-6.03 -1.84%

Open: 319.70
High: 322.65
Low: 316.05
Volume: 2,888,885

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 327.00 336.30 324.64 325.25 2,970,883 +3.34 +1.04
2026-08-06 319.70 322.65 316.05 321.91 2,888,885 -6.03 -1.84
2026-08-05 327.31 328.79 320.44 327.94 3,111,226 +4.34 +1.34
2026-08-04 311.19 324.37 309.05 323.60 3,360,267 +5.21 +1.64
2026-08-03 324.35 331.15 317.77 318.39 3,713,458 +2.32 +0.73
2026-07-31 310.43 317.53 306.81 316.07 3,115,811 +0.57 +0.18
2026-07-30 317.00 318.99 303.80 315.50 4,681,532 -17.63 -5.29
2026-07-29 313.46 336.94 313.46 333.13 5,861,487 +20.14 +6.43
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 336.30
On 2026-08-07		 309.05
On 2026-08-04		 9.18 2.90 331.15
On 2026-08-03		 309.05
On 2026-08-04		 -6.67 323.42
10D 336.94
On 2026-07-29		 299.63
On 2026-07-27		 28.92 9.76 336.94
On 2026-07-29		 303.80
On 2026-07-30		 -9.84 319.87
20D 336.94
On 2026-07-29		 271.70
On 2026-07-14		 50.29 18.29 336.94
On 2026-07-29		 303.80
On 2026-07-30		 -9.84 304.13
WTD 336.30
On 2026-08-07		 309.05
On 2026-08-04		 9.18 2.90 331.15
On 2026-08-03		 309.05
On 2026-08-04		 -6.67 323.42
MTD 336.30
On 2026-08-07		 309.05
On 2026-08-04		 9.18 2.90 331.15
On 2026-08-03		 309.05
On 2026-08-04		 -6.67 323.42
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

237.28 +3.85 +1.65 4,743,392
CTSH

Cognizant Technology Solutions Corp.

57.67 +0.78 +1.37 10,766,319
INTU

Intuit Inc.

325.25 +3.34 +1.04 2,971,381