Intuit - 26 Year Stock Price History | INTU

Historical daily share price chart and data for Intuit since 1993 adjusted for splits. The latest closing stock price for Intuit as of September 13, 2019 is 265.22.
  • The all-time high Intuit stock closing price was 292.31 on September 05, 2019.
  • The Intuit 52-week high stock price is 295.77, which is 11.5% above the current share price.
  • The Intuit 52-week low stock price is 182.61, which is 31.1% below the current share price.
  • The average Intuit stock price for the last 52 weeks is 240.44.
Intuit Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 252.9463 194.4700 292.3100 188.5200 265.2200 34.73%
2018 195.9345 158.7200 231.3200 152.7500 196.8500 24.76%
2017 135.0535 114.7500 161.1300 114.7500 157.7800 37.67%
2016 106.3312 94.3800 118.3900 90.1300 114.6100 18.77%
2015 97.1985 91.2100 108.1000 79.8700 96.5000 4.68%
2014 81.4558 75.9400 95.1500 69.7200 92.1900 20.79%
2013 65.1525 61.9500 76.5700 57.0900 76.3200 28.32%
2012 58.3923 52.4600 62.1300 52.3000 59.4754 13.09%
2011 50.4964 49.8300 56.0700 39.9400 52.5900 6.67%
2010 39.1111 30.8100 50.0800 29.2600 49.3000 60.43%
2009 27.2176 24.4000 31.0600 21.2700 30.7300 29.17%
2008 27.5041 31.1300 31.9400 20.1900 23.7900 -24.74%
2007 29.6794 29.4900 32.7000 26.5400 31.6100 3.61%
2006 29.2867 27.0400 35.7800 24.2100 30.5100 14.48%
2005 22.5531 21.4500 27.7850 18.8500 26.6500 21.11%
2004 21.5639 26.1400 26.1400 17.9300 22.0050 -16.74%
2003 22.8567 23.6500 26.5650 17.3950 26.4300 12.66%
2002 21.8999 20.7700 27.3850 17.3050 23.4600 9.68%
2001 18.0612 18.1250 23.2200 11.7200 21.3900 8.47%
2000 24.7231 30.1900 42.5650 13.0650 19.7200 -34.20%
1999 16.1123 12.4067 30.8150 11.5000 29.9700 148.03%
1998 8.3281 6.7717 12.0833 5.6983 12.0833 75.76%
1997 4.6513 5.2500 6.8750 3.5833 6.8750 30.95%
1996 7.3511 12.5000 12.5000 4.5417 5.2500 -59.62%
1995 7.6619 5.5525 14.5000 5.1667 13.0000 135.47%
1994 3.7616 3.4792 5.8800 2.2708 5.5208 55.41%
Sector Industry Market Cap Revenue
Computer and Technology Computer Software $69.765B $6.784B
Intuit Inc. provides financial management and compliance products and services for small businesses, consumers, self-employed and accounting professionals. Its flagship products and services include QuickBooks and TurboTax, which make it easier to manage small businesses and tax preparation and filing. QuickBooks Self-Employed provides freelancers and independent contractors with an easy and affordable way to manage their finances and save money at tax time, while Mint delivers financial tools and insights to help people make smart choices about their money. Intuit's ProConnect brand portfolio includes ProConnect Tax Online, ProSeries and Lacerte, the company's leading tax preparation offerings for professional accountants.
Stock Name Country Market Cap PE Ratio
Microsoft (MSFT) United States $1000.000B 28.95
Oracle (ORCL) United States $179.767B 16.33
SAP SE (SAP) Germany $148.502B 28.99
Salesforce, Inc (CRM) United States $135.716B 105.99
Adobe (ADBE) United States $134.962B 48.27
VMware (VMW) United States $63.035B 31.31
Dassault Systemes SA (DASTY) France $37.080B 41.80
Autodesk (ADSK) United States $34.188B 228.96
Synopsys (SNPS) United States $20.648B 33.59
Cadence Design Systems (CDNS) United States $18.532B 43.81
ANSYS (ANSS) United States $17.752B 39.38
Symantec (SYMC) United States $15.167B 18.73
SS&C Technologies Holdings (SSNC) United States $13.234B 15.71
Citrix Systems (CTXS) United States $12.636B 23.49
Open Text (OTEX) Canada $11.142B 38.92
Aspen Technology (AZPN) United States $8.535B 33.03
PTC (PTC) United States $7.648B 64.47
Trend Micro (TMICY) Japan $6.534B 25.42
Konami (KNMCY) Japan $6.115B 20.19
Pegasystems (PEGA) United States $5.709B 0.00
Manhattan Associates (MANH) United States $5.338B 56.45
Nuance Communications (NUAN) United States $4.979B 18.74
Blackbaud (BLKB) United States $4.573B 59.61
ACI Worldwide (ACIW) United States $3.840B 37.39
Cornerstone OnDemand (CSOD) United States $3.404B 0.00
Descartes Systems Group (DSGX) Canada $3.342B 101.87
Verint Systems (VRNT) United States $3.057B 18.02
PROS Holdings (PRO) United States $2.546B 0.00
CommVault Systems (CVLT) United States $2.081B 86.91
Bottomline Technologies (EPAY) United States $1.853B 79.72
Progress Software (PRGS) United States $1.822B 19.40
MicroStrategy (MSTR) United States $1.519B 674.54
Monotype Imaging Holdings (TYPE) United States $0.817B 22.74
Simulations Plus (SLP) United States $0.607B 78.73
QAD (QADB) United States $0.588B 142.49
American Software (AMSWA) United States $0.477B 54.29
Rosetta Stone (RST) United States $0.464B 0.00
Magic Software Enterprises (MGIC) Israel $0.449B 17.02
Avid Technology (AVID) United States $0.278B 14.38
OptimizeRx (OPRX) United States $0.229B 323.40
Smith Micro Software (SMSI) United States $0.209B 35.31
GlobalSCAPE (GSB) United States $0.203B 20.60
Park City (PCYG) United States $0.152B 42.50
Icad Inc (ICAD) United States $0.134B 0.00
ServiceSource (SREV) United States $0.088B 0.00
NetSol Technologies (NTWK) United States $0.061B 9.65
ImageWare Systems (IWSY) United States $0.055B 0.00
GSE Systems (GVP) United States $0.035B 13.46
Neonode (NEON) Sweden $0.022B 0.00
BSQUARE (BSQR) United States $0.017B 0.00
CounterPath (CPAH) Canada $0.007B 0.00
Sapiens (SPNS) Israel $0.000B 0.00