Intuit Inc Stock Price History

INTU Stock  USD 635.49  4.61  0.73%   
Below is the normalized historical share price chart for Intuit Inc extending back to March 12, 1993. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Intuit stands at 635.49, as last reported on the 25th of April, with the highest price reaching 642.11 and the lowest price hitting 622.56 during the day.
IPO Date
12th of March 1993
200 Day MA
571.8171
50 Day MA
641.6252
Beta
1.223
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Intuit Stock, it is important to understand the factors that can impact its price. Intuit Inc holds Efficiency (Sharpe) Ratio of -8.0E-4, which attests that the entity had a -8.0E-4% return per unit of risk over the last 3 months. Intuit Inc exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Intuit's Risk Adjusted Performance of 0.0201, market risk adjusted performance of 0.0247, and Downside Deviation of 1.63 to validate the risk estimate we provide.
  
At this time, Intuit's Total Stockholder Equity is comparatively stable compared to the past year. Liabilities And Stockholders Equity is likely to gain to about 33.5 B in 2024, whereas Common Stock is likely to drop slightly above 3 M in 2024. . At this time, Intuit's Price Earnings Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 3.82 in 2024, whereas Price To Operating Cash Flows Ratio is likely to drop 31.13 in 2024. Intuit Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -8.0E-4

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINTU

Estimated Market Risk

 1.52
  actual daily
13
87% of assets are more volatile

Expected Return

 0.0
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average Intuit is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Intuit by adding Intuit to a well-diversified portfolio.
Price Book
10.0741
Enterprise Value Ebitda
40.1072
Price Sales
11.2849
Shares Float
271.8 M
Dividend Share
3.36

Intuit Stock Price History Chart

There are several ways to analyze Intuit Stock price data. The simplest method is using a basic Intuit candlestick price chart, which shows Intuit price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 27, 2024668.43
Lowest PriceApril 19, 2024605.17

Intuit April 25, 2024 Stock Price Synopsis

Various analyses of Intuit's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Intuit Stock. It can be used to describe the percentage change in the price of Intuit from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Intuit Stock.
Intuit Accumulation Distribution 41,746 
Intuit Price Rate Of Daily Change 1.01 
Intuit Price Action Indicator 5.46 
Intuit Price Daily Balance Of Power 0.24 

Intuit April 25, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Intuit Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Intuit intraday prices and daily technical indicators to check the level of noise trading in Intuit Stock and then apply it to test your longer-term investment strategies against Intuit.

Intuit Stock Price History Data

The price series of Intuit for the period between Fri, Jan 26, 2024 and Thu, Apr 25, 2024 has a statistical range of 63.26 with a coefficient of variation of 2.43. Under current investment horizon, the daily prices are spread out with arithmetic mean of 640.52. The median price for the last 90 days is 640.47. The company completed 2:1 stock split on 7th of July 2006. Intuit Inc completed dividends distribution on 2024-04-09.
OpenHighLowCloseVolume
04/24/2024 623.50  642.11  622.56  635.49  1,371,121 
04/23/2024 614.60  632.83  612.07  630.88  1,458,958 
04/22/2024 608.84  614.07  600.92  609.77  1,056,668 
04/19/2024 609.13  611.19  598.01  605.17  1,607,580 
04/18/2024 616.89  616.89  606.32  608.38  773,027 
04/17/2024 615.39  617.80  611.84  613.21  975,437 
04/16/2024 613.65  618.53  610.92  611.49  1,107,848 
04/15/2024 629.28  630.00  610.49  612.12  1,023,136 
04/12/2024 616.09  626.23  616.09  621.11  1,277,681 
04/11/2024 630.93  633.71  623.83  627.71  1,612,700 
04/10/2024 630.74  635.28  626.55  628.36  961,751 
04/09/2024 650.00  650.42  636.32  644.09  847,600 
04/08/2024 639.17  647.39  637.08  644.38  1,016,600 
04/05/2024 623.50  637.25  621.55  634.85  1,619,800 
04/04/2024 633.78  637.06  620.33  620.41  1,293,300 
04/03/2024 626.59  632.86  621.45  622.13  1,566,500 
04/02/2024 630.44  630.44  622.29  625.72  2,119,200 
04/01/2024 653.13  654.40  635.88  638.95  697,000 
03/28/2024 650.91  655.00  647.73  649.09  1,163,200 
03/27/2024 645.82  649.97  640.49  647.84  1,119,700 
03/26/2024 642.16  644.11  638.96  639.16  1,002,100 
03/25/2024 637.58  641.97  631.92  638.20  1,020,900 
03/22/2024 649.48  650.59  639.42  642.84  838,000 
03/21/2024 643.51  659.12  640.50  650.38  1,347,500 
03/20/2024 635.19  642.18  633.31  638.76  1,335,500 
03/19/2024 631.50  635.34  625.59  633.67  1,675,700 
03/18/2024 630.19  636.75  628.96  629.51  1,811,000 
03/15/2024 645.49  649.00  621.04  624.65  3,145,400 
03/14/2024 660.00  660.00  645.56  649.13  1,129,100 
03/13/2024 660.00  661.55  653.68  654.16  954,900 
03/12/2024 655.73  666.46  647.63  661.72  1,097,300 
03/11/2024 649.15  653.16  638.61  649.96  1,045,700 
03/08/2024 644.15  657.20  641.88  650.82  1,054,100 
03/07/2024 656.00  657.00  646.56  648.43  903,200 
03/06/2024 645.77  650.98  640.30  649.37  1,070,900 
03/05/2024 664.66  665.52  631.60  638.84  1,382,000 
03/04/2024 664.34  671.01  660.60  667.48  896,700 
03/01/2024 659.05  667.11  656.22  665.59  1,002,800 
02/29/2024 661.52  667.57  660.00  661.97  1,934,100 
02/28/2024 661.90  665.73  656.26  658.24  1,059,700 
02/27/2024 665.00  670.73  661.33  668.43  1,059,200 
02/26/2024 659.04  668.29  651.46  662.91  1,579,400 
02/23/2024 652.76  668.24  646.15  658.89  1,740,400 
02/22/2024 650.08  659.38  649.52  657.00  1,975,600 
02/21/2024 640.50  643.84  630.52  637.38  1,146,200 
02/20/2024 650.71  655.44  641.05  645.01  1,470,600 
02/16/2024 662.96  663.00  651.12  654.83  1,336,800 
02/15/2024 662.66  664.83  657.00  663.35  1,438,000 
02/14/2024 642.99  657.65  642.99  656.21  1,285,400 
02/13/2024 634.53  646.40  628.70  637.40  1,785,100 
02/12/2024 655.72  659.72  651.89  656.07  1,279,100 
02/09/2024 657.53  662.83  654.69  657.24  1,005,100 
02/08/2024 646.43  654.24  643.17  652.16  1,005,700 
02/07/2024 640.54  649.31  636.98  642.27  970,400 
02/06/2024 644.59  645.85  630.95  634.41  908,600 
02/05/2024 638.68  641.86  629.28  639.71  1,007,900 
02/02/2024 628.22  642.53  628.22  638.69  1,287,300 
02/01/2024 631.52  634.88  623.20  631.98  1,034,100 
01/31/2024 641.83  642.53  626.21  630.45  1,208,500 
01/30/2024 647.89  652.14  646.13  646.82  1,114,600 
01/29/2024 643.00  654.02  642.09  651.97  869,200 

About Intuit Stock history

Intuit investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Intuit is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Intuit Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Intuit stock prices may prove useful in developing a viable investing in Intuit
Last ReportedProjected for Next Year
Common Stock Shares Outstanding254.7 M250.4 M
Net Income Applicable To Common Shares2.7 B2.9 B

Intuit Quarterly Net Working Capital

1.08 Billion

Intuit Stock Technical Analysis

Intuit technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Intuit technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intuit trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Share Portfolio Now

   

Share Portfolio

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

Intuit Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Intuit's price direction in advance. Along with the technical and fundamental analysis of Intuit Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Intuit to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Intuit Inc is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if Intuit Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Intuit Inc Stock. Highlighted below are key reports to facilitate an investment decision about Intuit Inc Stock:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Intuit Inc. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in estimate.
You can also try the Bollinger Bands module to use Bollinger Bands indicator to analyze target price for a given investing horizon.

Complementary Tools for Intuit Stock analysis

When running Intuit's price analysis, check to measure Intuit's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Intuit is operating at the current time. Most of Intuit's value examination focuses on studying past and present price action to predict the probability of Intuit's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Intuit's price. Additionally, you may evaluate how the addition of Intuit to your portfolios can decrease your overall portfolio volatility.
Equity Analysis
Research over 250,000 global equities including funds, stocks and ETFs to find investment opportunities
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Financial Widgets
Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
AI Investment Finder
Use AI to screen and filter profitable investment opportunities
Is Intuit's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Intuit. If investors know Intuit will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Intuit listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.18)
Dividend Share
3.36
Earnings Share
9.78
Revenue Per Share
53.811
Quarterly Revenue Growth
0.41
The market value of Intuit Inc is measured differently than its book value, which is the value of Intuit that is recorded on the company's balance sheet. Investors also form their own opinion of Intuit's value that differs from its market value or its book value, called intrinsic value, which is Intuit's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Intuit's market value can be influenced by many factors that don't directly affect Intuit's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Intuit's value and its price as these two are different measures arrived at by different means. Investors typically determine if Intuit is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Intuit's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.