Intuit - 28 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 17, 2021 is 561.85.
  • The all-time high Intuit stock closing price was 572.88 on September 16, 2021.
  • The Intuit 52-week high stock price is 582.96, which is 3.8% above the current share price.
  • The Intuit 52-week low stock price is 301.94, which is 46.3% below the current share price.
  • The average Intuit stock price for the last 52 weeks is 419.89.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Intuit Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 448.4421 371.7000 572.8800 361.0000 561.8500 47.91%
2020 302.6452 266.1600 381.1600 194.7200 379.8500 45.02%
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 22.8545 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 $153.437B $9.633B
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 $2253.490B 37.63
Adobe (ADBE) United States $311.794B 67.19
Salesforce, Inc (CRM) United States $255.059B 76.18
Oracle (ORCL) United States $236.551B 20.42
SAP SE (SAP) Germany $176.069B 22.39
Dassault Systemes SA (DASTY) France $78.049B 68.53
Autodesk (ADSK) United States $63.350B 105.94
VMware (VMW) United States $58.487B 27.49
Synopsys (SNPS) United States $49.646B 67.82
Cadence Design Systems (CDNS) United States $45.290B 63.42
ANSYS (ANSS) United States $31.815B 63.97
SS&C Technologies Holdings (SSNC) United States $17.957B 16.10
Nuance Communications (NUAN) United States $17.330B 153.06
PTC (PTC) United States $14.454B 50.47
Open Text (OTEX) Canada $13.906B 15.84
Citrix Systems (CTXS) United States $13.861B 32.62
Pegasystems (PEGA) United States $10.746B 0.00
Manhattan Associates (MANH) United States $9.934B 105.87
Aspen Technology (AZPN) United States $8.519B 0.00
Trend Micro (TMICY) Japan $8.059B 30.14
Descartes Systems Group (DSGX) Canada $7.076B 100.75
MicroStrategy (MSTR) United States $5.988B 111.08
BlackBerry (BB) Canada $5.687B 250.75
Cornerstone OnDemand (CSOD) United States $3.815B 22.15
ACI Worldwide (ACIW) United States $3.677B 21.44
Blackbaud (BLKB) United States $3.401B 57.98
CommVault Systems (CVLT) United States $3.396B 88.13
Verint Systems (VRNT) United States $2.904B 21.04
Progress Software (PRGS) United States $2.017B 15.57
Bottomline Technologies (EPAY) United States $1.855B 176.70
QAD (QADB) United States $1.838B 121.51
PROS Holdings (PRO) United States $1.760B 0.00
Sapiens (SPNS) Israel $1.582B 28.31
Canaan (CAN) China $1.267B 0.00
OptimizeRx (OPRX) United States $1.260B 650.00
Avid Technology (AVID) United States $1.228B 30.59
Magic Software Enterprises (MGIC) Israel $1.014B 24.62
Simulations Plus (SLP) United States $0.880B 76.67
American Software (AMSWA) United States $0.811B 87.00
Icad Inc (ICAD) United States $0.261B 0.00
Smith Micro Software (SMSI) United States $0.249B 0.00
ServiceSource (SREV) United States $0.131B 0.00
Park City (PCYG) United States $0.105B 48.91
Neonode (NEON) Sweden $0.069B 0.00
BSQUARE (BSQR) United States $0.050B 0.00
NetSol Technologies (NTWK) United States $0.045B 17.95
GSE Systems (GVP) United States $0.028B 0.00