INTU: Intuit Inc.

As of Thursday, May 7th, 2026

$ 406.78

+18.23 +4.69%

Open: 395.38
High: 411.80
Low: 395.00
Volume: 2,189,885
Previous Close on Wednesday, May 6th, 2026

$ 388.55

-9.77 -2.45%

Open: 390.00
High: 398.28
Low: 381.51
Volume: 2,242,786

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-07 395.38 411.80 395.00 406.78 2,189,527 +18.23 +4.69
2026-05-06 390.00 398.28 381.51 388.55 2,242,786 -9.77 -2.45
2026-05-05 404.63 404.63 390.34 398.32 2,063,979 -8.67 -2.13
2026-05-04 400.26 418.15 399.40 406.99 2,374,681 +7.97 +2.00
2026-05-01 402.20 408.42 386.78 399.03 2,092,970 +10.53 +2.71
2026-04-30 382.00 390.19 380.00 388.50 2,437,724 -6.58 -1.67
2026-04-29 396.69 396.90 389.01 395.08 1,871,716 -5.30 -1.32
2026-04-28 398.00 404.21 396.60 400.38 2,214,377 +10.46 +2.68
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 418.15
On 2026-05-04		 381.51
On 2026-05-06		 18.28 4.71 418.15
On 2026-05-04		 381.51
On 2026-05-06		 -8.76 399.93
10D 418.15
On 2026-05-04		 380.00
On 2026-04-30		 23.48 6.13 418.15
On 2026-05-04		 381.51
On 2026-05-06		 -8.76 396.95
20D 419.00
On 2026-04-21		 342.11
On 2026-04-10		 45.09 12.47 419.00
On 2026-04-21		 373.96
On 2026-04-23		 -10.75 391.42
WTD 418.15
On 2026-05-04		 381.51
On 2026-05-06		 7.76 1.94 418.15
On 2026-05-04		 381.51
On 2026-05-06		 -8.76 400.16
MTD 418.15
On 2026-05-04		 381.51
On 2026-05-06		 18.28 4.71 418.15
On 2026-05-04		 381.51
On 2026-05-06		 -8.76 399.93
As of Thursday, May 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.63 -3.20 -1.05 5,272,062
KO

The Coca-Cola Company

78.44 -0.79 -1.00 16,431,524
PFE

Pfizer Inc.

26.48 -0.05 -0.19 46,965,200
VZ

Verizon Communications Inc.

47.09 -0.35 -0.74 17,561,417
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,596.97 -313.62 -0.63 477,814,884
DJTA

Dow Jones Transportation Average

20,181.73 -184.59 -0.91 166,384,046
SPX

S&P 500 Index

7,337.11 -28.01 -0.38
OEX

S&P 100 Index

3,642.15 -7.46 -0.20
NDX

NASDAQ 100 Index

28,563.95 -35.22 -0.12
NYA

NYSE Composite Index

23,011.31 -273.08 -1.17
XAX

NYSE AMEX Composite Index

8,760.14 -137.34 -1.54
RUI

RUSSELL 1000 Index

3,988.58 -17.62 -0.44
RUT

Russell 2000 Index

2,839.63 -47.15 -1.63
RUA

Russell 3000 Index

4,161.68 -20.76 -0.50
VIX

CBOE Volatility Index

17.01 -0.38 -2.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.43 -0.22 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.32 -0.25 -1.22
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

406.78 +18.23 +4.69 2,189,885