INTU: Intuit Inc.

As of Friday, February 27th, 2026

$ 409.03

+14.61 +3.70%

Open: 384.68
High: 409.63
Low: 384.68
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 394.42

+13.19 +3.46%

Open: 388.00
High: 406.87
Low: 385.56
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 384.68 409.63 384.68 409.03 0 +14.61 +3.70
2026-02-26 388.00 406.87 385.56 394.42 0 +13.19 +3.46
2026-02-25 356.55 381.59 353.53 381.23 0 +22.52 +6.28
2026-02-24 368.01 372.84 356.52 358.71 0 -0.84 -0.23
2026-02-23 374.95 374.95 349.00 359.55 0 -21.00 -5.52
2026-02-20 380.88 392.96 378.88 380.55 4,112,557 -0.99 -0.26
2026-02-19 390.50 390.50 379.16 381.54 2,954,431 -8.03 -2.06
2026-02-18 380.25 398.13 375.50 389.57 4,512,073 +10.40 +2.74
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 409.63
On 2026-02-27		 349.00
On 2026-02-23		 28.48 7.48 374.95
On 2026-02-23		 356.52
On 2026-02-24		 -4.91 380.59
10D 409.63
On 2026-02-27		 349.00
On 2026-02-23		 11.07 2.78 407.39
On 2026-02-13		 349.00
On 2026-02-23		 -14.33 383.32
20D 506.11
On 2026-01-30		 349.00
On 2026-02-23		 -93.95 -18.68 506.11
On 2026-01-30		 349.00
On 2026-02-23		 -31.04 411.71
WTD 409.63
On 2026-02-27		 349.00
On 2026-02-23		 28.48 7.48 374.95
On 2026-02-23		 356.52
On 2026-02-24		 -4.91 380.59
MTD 502.62
On 2026-02-02		 349.00
On 2026-02-23		 -89.89 -18.02 502.62
On 2026-02-02		 349.00
On 2026-02-23		 -30.56 407.12
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
SYF

Synchrony Financial

69.11 -4.87 -6.58
FNB

F.N.B. Corporation

16.99 -1.02 -5.66
KIM

Kimco Realty Corporation

23.55 -0.09 -0.38
INTU

Intuit Inc.

409.03 +14.61 +3.70