Intuit Inc.
INTUNASDAQTechnology● Active
$296.76
$-5.22(-1.73%)
Market Cap$81.2B
P/E Ratio—
52W High$813.7
52W Low$293.67
Intuit Inc.（INTU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
intu · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$813.70
Jul 30, 2025
-63.5% from here
5-Year Low5Y
$293.67
Jun 5, 2026
+1.1% from low
IPO Priceadj.
$2.65
Mar 12, 1993
+11.1K% since IPO
1 Year Ago
$764.38
Jun 9, 2025
-61.2% in 1Y
5 Years Ago
$465.26
Jun 8, 2021
-36.2% in 5Y
10 Years Ago
$107.43
Jun 8, 2016
+176.2% in 10Y
Historical Price Data · INTU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $303.82 | $307.00 | $293.67 | $296.76 | $296.76 | 6.3M | -2.32% |
| Jun 4, 2026 | $319.81 | $321.11 | $301.05 | $301.98 | $301.98 | 7.0M | -5.58% |
| Jun 3, 2026 | $319.52 | $319.52 | $310.29 | $311.44 | $311.44 | 5.7M | -2.53% |
| Jun 2, 2026 | $329.88 | $332.43 | $315.50 | $322.14 | $322.14 | 7.4M | -2.35% |
| Jun 1, 2026 | $338.70 | $363.18 | $337.58 | $353.76 | $353.76 | 6.6M | +4.45% |
| May 29, 2026 | $317.03 | $332.52 | $315.00 | $331.53 | $331.53 | 8.9M | +4.57% |
| May 28, 2026 | $307.96 | $319.00 | $303.11 | $313.00 | $313.00 | 7.5M | +1.64% |
| May 27, 2026 | $301.59 | $314.70 | $300.50 | $307.73 | $307.73 | 7.9M | +2.04% |
| May 26, 2026 | $314.47 | $317.06 | $302.38 | $304.35 | $304.35 | 9.8M | -3.22% |
| May 22, 2026 | $307.72 | $321.04 | $306.51 | $319.94 | $319.94 | 12.5M | +3.97% |
| May 21, 2026 | $312.29 | $315.51 | $302.36 | $307.07 | $307.07 | 22.4M | -1.67% |
| May 20, 2026 | $384.45 | $390.50 | $374.91 | $383.93 | $383.93 | 7.0M | -0.14% |
| May 19, 2026 | $419.06 | $423.99 | $397.91 | $399.71 | $399.71 | 3.2M | -4.62% |
| May 18, 2026 | $391.83 | $407.76 | $387.52 | $403.16 | $403.16 | 2.6M | +2.89% |
| May 15, 2026 | $384.67 | $399.39 | $384.67 | $393.00 | $393.00 | 3.5M | +2.17% |
| May 14, 2026 | $371.66 | $385.83 | $366.30 | $378.29 | $378.29 | 2.5M | +1.78% |
| May 13, 2026 | $383.20 | $384.87 | $369.56 | $371.71 | $371.71 | 3.5M | -3.00% |
| May 12, 2026 | $395.06 | $396.16 | $385.59 | $387.74 | $387.74 | 2.6M | -1.85% |
| May 11, 2026 | $392.52 | $400.08 | $389.00 | $393.29 | $393.29 | 1.6M | +0.20% |
| May 8, 2026 | $395.54 | $399.71 | $385.20 | $396.31 | $396.31 | 2.3M | +0.19% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · INTU
Jan 1 → Dec 31 · 6 years2026-55.1%$660.60 → $296.76
-55.1%
2025+4.0%$637.00 → $662.42
+4.0%
2024+1.0%$622.25 → $628.50
+1.0%
2023+57.6%$396.70 → $625.03
+57.6%
2022-39.2%$640.03 → $389.22
-39.2%
2021+38.0%$466.12 → $643.22
+38.0%
Best Year2023 · +57.6%
Worst Year2026 · -55.1%
Positive Years4 / 6
Avg Annual Return+1.0%
6Y Total Return-36.3%
6Y CAGR~-7.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in INTU?
If you invested $1,000 in INTU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,762
Total Return+176.2%
CAGR~+10.7% / yr
Profit+$1,762
Based on Jun 8, 2016 · $107.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intuit Inc.（INTU）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $296.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTU 历史股价FMP 日线复权 OHLCV