No.1
Disclosure
2026/09/10 05:12
年次報告書（10-K）
INTU IntuitS&P 500 member / Information Technology
1 post
Intuit (INTU) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
Intuit (INTU) Stock Price History
Intuit closed at $340.44 on Nov 10, 2026, +12.4% over 1 month, −47.9% over 1 year.
Price5-day MA25-day MAS&P 500
1-Month High$356.64Nov 4
1-Month Low$301.45Oct 13
1-Week Change−1.2%vs Nov 3
1-Month Change+12.4%vs Oct 9
If you had invested $1,000 1 month ago, it would be worth $1,113 today (+11.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.7%, while this stock moved +11.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $340.44 | +2.21 | +0.65% |
| Nov 9 (Mon) | $338.23 | −3.27 | −0.96% |
| Nov 6 (Fri) | $341.50 | −13.34 | −3.76% |
| Nov 5 (Thu) | $354.84 | −1.80 | −0.50% |
| Nov 4 (Wed) | $356.64 | +11.92 | +3.46% |
| Nov 3 (Tue) | $344.72 | −7.38 | −2.10% |
| Nov 2 (Mon) | $352.10 | +11.01 | +3.23% |
| Oct 30 (Fri) | $341.09 | +9.90 | +2.99% |
| Oct 29 (Thu) | $331.19 | +3.00 | +0.91% |
| Oct 28 (Wed) | $328.19 | −0.26 | −0.08% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$369.92Aug 24
3-Month Low$268.03Sep 29
1-Month Change+12.4%vs Oct 9
3-Month Change+1.8%vs Aug 10
If you had invested $1,000 3 months ago, it would be worth $1,018 today (+1.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −3.0%, while this stock moved +1.8%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 10 (Tue) | $340.44 | +2.21 | +0.65% |
| Nov 9 (Mon) | $338.23 | −3.27 | −0.96% |
| Nov 6 (Fri) | $341.50 | −13.34 | −3.76% |
| Nov 5 (Thu) | $354.84 | −1.80 | −0.50% |
| Nov 4 (Wed) | $356.64 | +11.92 | +3.46% |
| Nov 3 (Tue) | $344.72 | −7.38 | −2.10% |
| Nov 2 (Mon) | $352.10 | +11.01 | +3.23% |
| Oct 30 (Fri) | $341.09 | +9.90 | +2.99% |
| Oct 29 (Thu) | $331.19 | +3.00 | +0.91% |
| Oct 28 (Wed) | $328.19 | −0.26 | −0.08% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$403.16May 18
6-Month Low$255.07Jun 25
3-Month Change+1.8%vs Aug 10
6-Month Change−14.1%vs May 8
If you had invested $1,000 6 months ago, it would be worth $866 today (−13.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1.5%, while this stock moved −13.4%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $340.44 | −0.2% |
| Oct 2026 | $341.09 | +23.7% |
| Sep 2026 | $275.71 | −23.3% |
| Aug 2026 | $359.30 | +13.7% |
| Jul 2026 | $316.07 | +21.1% |
| Jun 2026 | $261.00 | −21.3% |
| May 2026 | $331.53 | −14.7% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$676.55Dec 26
52-Week Low$255.07Jun 25
Year to Date−48.6%vs Dec 31
From 52-Week High−49.7%Dec 26
If you had invested $1,000 1 year ago, it would be worth $521 today (−47.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.8%, while this stock moved −47.9%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $340.44 | −0.2% |
| Oct 2026 | $341.09 | +23.7% |
| Sep 2026 | $275.71 | −23.3% |
| Aug 2026 | $359.30 | +13.7% |
| Jul 2026 | $316.07 | +21.1% |
| Jun 2026 | $261.00 | −21.3% |
| May 2026 | $331.53 | −14.7% |
| Apr 2026 | $388.50 | −10.1% |
| Mar 2026 | $432.38 | +5.7% |
| Feb 2026 | $409.03 | −18.0% |
| Jan 2026 | $498.92 | −24.7% |
| Dec 2025 | $662.42 | +4.5% |
| Nov 2025 | $634.08 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$785.95Jul 21, 2025
3-Year Low$267.00Jun 18, 2026
Annualized Return−15.3%
Max Drawdown−66.0%
If you had invested $1,000 3 years ago, it would be worth $608 today (−39.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +66.6%, while this stock moved −39.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $340.44 | −48.6% |
| 2025 | $662.42 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$785.95Jul 21, 2025
5-Year Low$267.00Jun 18, 2026
Annualized Return−13.3%
Max Drawdown−66.0%
If you had invested $1,000 5 years ago, it would be worth $492 today (−50.8%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +60.1%, while this stock moved −50.8%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $340.44 | −48.6% |
| 2025 | $662.42 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$787.63Jun 2025
All-Time Low$2.29Apr 1993
Total Change+14,753.4%vs Apr 1993
Annualized Return+16.0%
If you had invested $1,000 in Apr 1993, it would be worth $148,534 today (+14,753.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +1,570.6%, while this stock moved +14,753.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $340.44 | −48.6% |
| 2025 | $662.42 | +5.4% |
| 2024 | $628.50 | +0.6% |
| 2023 | $625.03 | +60.6% |
| 2022 | $389.22 | −39.5% |
| 2021 | $643.22 | +69.3% |
| 2020 | $379.85 | +45.0% |
| 2019 | $261.93 | +33.1% |
| 2018 | $196.85 | +24.8% |
| 2017 | $157.78 | +37.7% |
| 2016 | $114.61 | +18.8% |
| 2015 | $96.50 | +4.7% |
| 2014 | $92.19 | +20.8% |
| 2013 | $76.32 | +28.3% |
| 2012 | $59.48 | +13.1% |
| 2011 | $52.59 | +6.7% |
| 2010 | $49.30 | +60.4% |
| 2009 | $30.73 | +29.2% |
| 2008 | $23.79 | −24.7% |
| 2007 | $31.61 | +3.6% |
| 2006 | $30.51 | +14.5% |
| 2005 | $26.65 | +21.1% |
| 2004 | $22.01 | −16.7% |
| 2003 | $26.43 | +12.7% |
| 2002 | $23.46 | +9.7% |
| 2001 | $21.39 | +8.5% |
| 2000 | $19.72 | −34.2% |
| 1999 | $29.97 | +148.0% |
| 1998 | $12.08 | +75.8% |
| 1997 | $6.88 | +31.0% |
| 1996 | $5.25 | −59.6% |
| 1995 | $13.00 | +133.7% |
| 1994 | $5.56 | +56.6% |
| 1993 | $3.55 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 1993). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.