Intuit - 27 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 July 02, 2020 is 305.30.
  • The all-time high Intuit stock closing price was 305.61 on February 19, 2020.
  • The Intuit 52-week high stock price is 307.78, which is 0.8% above the current share price.
  • The Intuit 52-week low stock price is 187.68, which is 38.5% below the current share price.
  • The average Intuit stock price for the last 52 weeks is 270.71.
Intuit Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 273.0576 266.1600 305.6100 194.7200 305.3000 16.56%
2019 255.7448 194.4700 292.3100 188.5200 261.9300 33.06%
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 $78.904B $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 36.17
Adobe (ADBE) United States $210.962B 57.27
Salesforce, Inc (CRM) United States $172.893B 236.90
Oracle (ORCL) United States $170.281B 15.85
SAP SE (SAP) Germany $167.199B 30.92
VMware (VMW) United States $64.156B 33.14
Autodesk (ADSK) United States $52.875B 142.73
Dassault Systemes SA (DASTY) France $44.991B 48.57
Synopsys (SNPS) United States $29.640B 64.14
Cadence Design Systems (CDNS) United States $27.196B 27.42
ANSYS (ANSS) United States $25.192B 59.22
Citrix Systems (CTXS) United States $18.441B 32.33
SS&C Technologies Holdings (SSNC) United States $14.498B 15.13
Open Text (OTEX) Canada $11.588B 41.02
PTC (PTC) United States $9.075B 48.42
Pegasystems (PEGA) United States $8.196B 0.00
Trend Micro (TMICY) Japan $7.848B 28.35
Nuance Communications (NUAN) United States $7.198B 35.54
Aspen Technology (AZPN) United States $7.020B 30.28
Manhattan Associates (MANH) United States $5.890B 71.91
Konami (KNMCY) Japan $4.513B 15.67
Descartes Systems Group (DSGX) Canada $4.440B 112.25
ACI Worldwide (ACIW) United States $3.131B 46.55
Blackbaud (BLKB) United States $2.912B 46.21
Verint Systems (VRNT) United States $2.886B 19.53
Cornerstone OnDemand (CSOD) United States $2.486B 45.34
Bottomline Technologies (EPAY) United States $2.197B 131.60
PROS Holdings (PRO) United States $1.937B 0.00
CommVault Systems (CVLT) United States $1.817B 95.11
Progress Software (PRGS) United States $1.717B 15.09
Sapiens (SPNS) Israel $1.377B 34.71
MicroStrategy (MSTR) United States $1.190B 57.46
Simulations Plus (SLP) United States $1.087B 122.34
QAD (QADB) United States $0.574B 2811.00
Magic Software Enterprises (MGIC) Israel $0.562B 18.24
American Software (AMSWA) United States $0.506B 60.88
Rosetta Stone (RST) United States $0.417B 0.00
Avid Technology (AVID) United States $0.316B 31.48
Canaan (CAN) China $0.297B 0.00
Icad Inc (ICAD) United States $0.233B 0.00
OptimizeRx (OPRX) United States $0.190B 0.00
Smith Micro Software (SMSI) United States $0.181B 12.85
GlobalSCAPE (GSB) United States $0.178B 13.37
ServiceSource (SREV) United States $0.158B 0.00
Park City (PCYG) United States $0.085B 87.20
Neonode (NEON) Sweden $0.080B 0.00
ImageWare Systems (IWSY) United States $0.050B 0.00
NetSol Technologies (NTWK) United States $0.032B 9.88
CounterPath (CPAH) Canada $0.030B 0.00
BSQUARE (BSQR) United States $0.020B 0.00
GSE Systems (GVP) United States $0.020B 6.60