INTU: Intuit Inc.

As of Tuesday, October 27th, 2026

$ 328.01

-10.99 -3.24%

Open: 336.00
High: 340.16
Low: 325.15
Volume: 2,246,897
Previous Close on Monday, October 26th, 2026

$ 339.00

-6.92 -2.00%

Open: 343.39
High: 345.93
Low: 333.49
Volume: 2,572,031

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 336.00 340.16 325.15 328.01 2,246,897 -10.99 -3.24
2026-10-26 343.39 345.93 333.49 339.00 2,572,031 -6.92 -2.00
2026-10-23 351.42 356.11 342.80 345.92 2,533,717 -8.98 -2.53
2026-10-22 340.45 358.03 337.44 354.90 4,341,508 +19.55 +5.83
2026-10-21 335.00 336.26 331.57 335.35 1,776,513 +0.06 +0.02
2026-10-20 331.60 341.79 330.99 335.29 2,540,776 +9.67 +2.97
2026-10-19 322.85 327.19 317.93 325.62 2,516,292 +0.47 +0.14
2026-10-16 334.68 336.26 320.86 325.15 3,522,871 -5.02 -1.52
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 358.03
On 2026-10-22		 325.15
On 2026-10-27		 -7.28 -2.17 358.03
On 2026-10-22		 325.15
On 2026-10-27		 -9.18 340.64
10D 358.03
On 2026-10-22		 298.83
On 2026-10-14		 26.56 8.81 358.03
On 2026-10-22		 325.15
On 2026-10-27		 -9.18 332.99
20D 358.03
On 2026-10-22		 267.95
On 2026-09-30		 59.98 22.38 358.03
On 2026-10-22		 325.15
On 2026-10-27		 -9.18 312.76
WTD 345.93
On 2026-10-26		 325.15
On 2026-10-27		 -17.91 -5.18 345.93
On 2026-10-26		 325.15
On 2026-10-27		 -6.01 333.51
MTD 358.03
On 2026-10-22		 277.31
On 2026-10-01		 52.30 18.97 358.03
On 2026-10-22		 325.15
On 2026-10-27		 -9.18 314.71
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
CTSH

Cognizant Technology Solutions Corp.

66.22 -3.11 -4.49 10,884,465
DRI

Darden Restaurants Inc.

213.96 +0.71 +0.33 672,604
INTU

Intuit Inc.

328.01 -10.99 -3.24 2,246,897