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.
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.
IPO Date 12th of March 1993 | 200 Day MA 571.8171 | 50 Day MA 641.6252 | Beta 1.223 |
Intuit |
Sharpe Ratio = -8.0E-4
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | INTU |
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 Price | February 27, 2024 | 668.43 |
Lowest Price | April 19, 2024 | 605.17 |
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
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.Open | High | Low | Close | Volume | ||
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 254.7 M | 250.4 M | |
Net Income Applicable To Common Shares | 2.7 B | 2.9 B |
Intuit Quarterly Net Working Capital |
|
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.
Did you try this?
Run Share Portfolio Now
Share PortfolioTrack 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.
Risk Adjusted Performance | 0.0201 | |||
Jensen Alpha | (0.12) | |||
Total Risk Alpha | (0.18) | |||
Sortino Ratio | (0.04) | |||
Treynor Ratio | 0.0147 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.