Intuit Inc (INTU)
629.27
+15.23
(+2.48%)
USD |
NASDAQ |
May 03, 16:00
629.41
+0.14
(+0.02%)
After-Hours: 20:00
Intuit Price: 629.27 for May 3, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 623.78 | 631.39 | 622.15 | 629.27 | 1.109M |
| May 02, 2024 | 617.06 | 620.86 | 607.28 | 614.04 | 1.104M |
| May 01, 2024 | 625.13 | 629.66 | 610.04 | 615.20 | 1.199M |
| Apr 30, 2024 | 637.01 | 637.92 | 625.23 | 625.62 | 1.310M |
| Apr 29, 2024 | 637.33 | 644.99 | 634.38 | 638.39 | 886530.0 |
| Apr 26, 2024 | 627.07 | 640.13 | 626.59 | 636.55 | 1.192M |
| Apr 25, 2024 | 630.66 | 632.82 | 619.78 | 626.39 | 1.243M |
| Apr 24, 2024 | 623.50 | 642.10 | 622.56 | 635.49 | 1.378M |
| Apr 23, 2024 | 615.12 | 632.82 | 612.07 | 630.88 | 1.462M |
| Apr 22, 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 1.057M |
| Apr 19, 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 1.609M |
| Apr 18, 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 791072.0 |
| Apr 17, 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 1.117M |
| Apr 16, 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 1.265M |
| Apr 15, 2024 | 629.28 | 630.00 | 610.48 | 612.12 | 1.066M |
| Apr 12, 2024 | 618.49 | 626.23 | 616.08 | 621.11 | 1.455M |
| Apr 11, 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 1.613M |
| Apr 10, 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 962309.0 |
| Apr 09, 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 847929.0 |
| Apr 08, 2024 | 639.17 | 647.39 | 637.08 | 645.28 | 1.017M |
| Apr 05, 2024 | 623.50 | 637.25 | 621.55 | 635.74 | 1.620M |
| Apr 04, 2024 | 633.78 | 637.06 | 620.33 | 621.28 | 1.293M |
| Apr 03, 2024 | 626.59 | 632.86 | 621.45 | 623.00 | 1.567M |
| Apr 02, 2024 | 630.44 | 630.44 | 622.29 | 626.59 | 2.119M |
| Apr 01, 2024 | 653.13 | 654.40 | 635.88 | 639.84 | 696985.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
194.72
Minimum
Mar 23 2020
694.66
Maximum
Nov 29 2021
420.47
Average
411.35
Median
Feb 19 2021
Price Benchmarks
| Adobe Inc | 486.18 |
| Microsoft Corp | 406.66 |
| Synopsys Inc | 536.94 |
| Workday Inc | 255.78 |
| Datadog Inc | 124.27 |
Price Related Metrics
| PE Ratio | 64.21 |
| PS Ratio | 11.81 |
| PEG Ratio | 1.470 |
| Price to Book Value | 10.42 |
| Price to Free Cash Flow | 38.13 |
| Earnings Yield | 1.56% |
| Market Cap | 176.18B |
| PEGY Ratio | 1.451 |
| Operating PE Ratio | 51.35 |
| Normalized PE Ratio | 64.21 |