INTU: Intuit Inc.

As of Wednesday, April 22nd, 2026

$ 404.85

-- 0 0%

Open: 404.85
High: 404.85
Low: 404.85
Volume: N/A
Previous Close on Tuesday, April 21st, 2026

$ 404.85

+0.02 +0.00%

Open: 407.82
High: 419.00
Low: 400.67
Volume: 3,127,141

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-21 407.82 419.00 400.67 404.85 3,127,141 +0.02 +0.00
2026-04-20 393.90 404.87 391.91 404.83 2,794,157 +11.58 +2.94
2026-04-17 396.25 399.20 389.21 393.25 3,126,740 +6.14 +1.59
2026-04-16 400.50 405.00 385.70 387.11 2,625,717 -2.61 -0.67
2026-04-15 375.00 392.05 372.76 389.72 3,323,344 +22.92 +6.25
2026-04-14 373.63 378.47 364.33 366.80 2,479,718 -2.64 -0.71
2026-04-13 354.50 370.45 352.01 369.44 3,464,829 +18.50 +5.27
2026-04-10 359.79 360.40 342.11 350.94 7,788,691 -10.75 -2.97
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 419.00
On 2026-04-21		 372.76
On 2026-04-15		 38.05 10.37 405.00
On 2026-04-16		 389.21
On 2026-04-17		 -3.90 395.95
10D 419.00
On 2026-04-21		 342.11
On 2026-04-10		 -5.29 -1.29 417.20
On 2026-04-08		 342.11
On 2026-04-10		 -18.00 381.81
20D 452.85
On 2026-03-24		 342.11
On 2026-04-10		 -52.17 -11.42 452.85
On 2026-03-24		 342.11
On 2026-04-10		 -24.46 403.19
WTD 419.00
On 2026-04-21		 391.91
On 2026-04-20		 11.60 2.95 404.87
On 2026-04-20		 404.87
On 2026-04-20		 0.00 404.84
MTD 436.59
On 2026-04-02		 342.11
On 2026-04-10		 -27.53 -6.37 436.59
On 2026-04-02		 342.11
On 2026-04-10		 -21.64 392.43
As of Tuesday, April 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.73 0.00 0.00 11,761
KO

The Coca-Cola Company

74.70 0.00 0.00 16,872
PFE

Pfizer Inc.

27.31 0.00 0.00 21,352
VZ

Verizon Communications Inc.

46.27 0.00 0.00 20,736
VIX

CBOE Volatility Index

19.20 -1.39 -6.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,149.38 0.00 0.00
DJTA

Dow Jones Transportation Average

23,933.14 0.00 0.00
SPX

S&P 500 Index

7,064.01 0.00 0.00
OEX

S&P 100 Index

3,463.46 0.00 0.00
NDX

NASDAQ 100 Index

26,479.47 0.00 0.00
NYA

NYSE Composite Index

22,951.97 0.00 0.00
XAX

NYSE AMEX Composite Index

8,706.16 +0.25 +0.00
RUI

RUSSELL 1000 Index

3,854.85 0.00 0.00
RUT

Russell 2000 Index

2,764.97 0.00 0.00
RUA

Russell 3000 Index

4,023.56 0.00 0.00
VIX

CBOE Volatility Index

19.20 -1.39 -6.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.03 -0.25 -1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.19 -0.47 -1.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.51 -0.63 -2.85
 
Recent
Ticker Last Chg %Chg Volume
INTU

Intuit Inc.

404.85 0.00 0.00