INTU: Intuit Inc.
$ 297.24 |
|
+7.43 +2.56% |
|
| Open: | 290.75 |
| High: | 298.83 |
| Low: | 290.70 |
| Volume: | 3,509,173 |
$ 289.81
+5.13 +1.80%
| Open: | 287.00 |
| High: | 291.26 |
| Low: | 284.87 |
| Volume: | 3,485,524 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-07 | 290.75 | 298.83 | 290.70 | 297.24 | 3,507,375 | +7.43 | +2.56 |
| 2026-10-06 | 287.00 | 291.26 | 284.87 | 289.81 | 3,485,524 | +5.13 | +1.80 |
| 2026-10-05 | 281.51 | 291.19 | 280.84 | 284.68 | 2,800,366 | +3.60 | +1.28 |
| 2026-10-02 | 283.79 | 284.20 | 277.38 | 281.08 | 2,728,236 | -1.70 | -0.60 |
| 2026-10-01 | 284.75 | 291.53 | 277.31 | 282.78 | 4,646,309 | +7.07 | +2.56 |
| 2026-09-30 | 269.05 | 277.38 | 267.95 | 275.71 | 2,978,982 | +7.68 | +2.87 |
| 2026-09-29 | 269.44 | 270.61 | 262.50 | 268.03 | 3,621,585 | -1.37 | -0.51 |
| 2026-09-28 | 270.15 | 272.14 | 262.32 | 269.40 | 3,712,590 | -6.39 | -2.32 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 298.83 On 2026-10-07 |
277.31 On 2026-10-01 |
21.53 | 7.81 | 291.53 On 2026-10-01 |
277.38 On 2026-10-02 |
-4.85 | 287.12 |
| 10D | 298.83 On 2026-10-07 |
262.32 On 2026-09-28 |
10.44 | 3.64 | 291.80 On 2026-09-24 |
262.32 On 2026-09-28 |
-10.10 | 280.17 |
| 20D | 342.31 On 2026-09-14 |
262.32 On 2026-09-28 |
-16.70 | -5.32 | 342.31 On 2026-09-14 |
262.32 On 2026-09-28 |
-23.37 | 296.11 |
| WTD | 298.83 On 2026-10-07 |
280.84 On 2026-10-05 |
16.16 | 5.75 | 291.19 On 2026-10-05 |
291.19 On 2026-10-05 |
0.00 | 290.58 |
| MTD | 298.83 On 2026-10-07 |
277.31 On 2026-10-01 |
21.53 | 7.81 | 291.53 On 2026-10-01 |
277.38 On 2026-10-02 |
-4.85 | 287.12 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,179.87 | -341.41 | -0.66 | 361,946,132 |
|
DJTA
Dow Jones Transportation Average |
19,529.30 | -172.46 | -0.88 | 55,603,770 |
|
SPX
S&P 500 Index |
7,801.77 | -17.16 | -0.22 | 2,147,483,647 |
|
OEX
S&P 100 Index |
3,902.06 | +1.85 | +0.05 | 0 |
|
NDX
NASDAQ 100 Index |
31,160.08 | -64.40 | -0.21 | 971,861,189 |
|
NYA
NYSE Composite Index |
23,701.92 | -219.75 | -0.92 | 0 |
|
XAX
NYSE AMEX Composite Index |
7,961.46 | -204.54 | -2.50 | 0 |
|
RUI
RUSSELL 1000 Index |
4,237.92 | -13.41 | -0.32 | 0 |
|
RUT
Russell 2000 Index |
2,793.20 | -37.09 | -1.31 | 0 |
|
RUA
Russell 3000 Index |
4,409.33 | -15.68 | -0.35 | 0 |
|
VIX
CBOE Volatility Index |
15.08 | +0.07 | +0.47 | 0 |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.67 | +0.03 | +0.14 | 0 |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.86 | +0.02 | +0.10 | 0 |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.72 | +0.08 | +0.45 | 0 |