Intuit Inc Stock Price History
| INTU Stock | USD 697.35 13.13 1.92% |
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 697.35, as last reported on the 12th of November 2024, with the highest price reaching 698.96 and the lowest price hitting 682.30 during the day.
If you're considering investing in Intuit Stock, it is important to understand the factors that can impact its price. Currently, Intuit Inc is very steady. Intuit Inc holds Efficiency (Sharpe) Ratio of 0.0959, which attests that the entity had a 0.0959% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Intuit Inc, which you can use to evaluate the volatility of the firm. Please check out Intuit's Risk Adjusted Performance of 0.0822, downside deviation of 1.68, and Market Risk Adjusted Performance of 0.1831 to validate if the risk estimate we provide is consistent with the expected return of 0.16%.
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 33.7 B in 2024, whereas Common Stock is likely to drop slightly above 3 M in 2024. . At this time, Intuit's Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings Ratio is likely to gain to 64.23 in 2024, whereas Price Fair Value is likely to drop 6.64 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 632.1176 | 50 Day MA 625.5366 | Beta 1.246 |
Intuit |
Sharpe Ratio = 0.0959
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | INTU | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 1.68 actual daily | 14 86% of assets are more volatile |
Expected Return
| 0.16 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average Intuit is performing at about 7% of its full potential. 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 it to a well-diversified portfolio.
Price Book 10.4025 | Enterprise Value Ebitda 42.3256 | Price Sales 12.0026 | Shares Float 273.1 M | Dividend Share 3.6 |
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 | November 11, 2024 | 697.35 |
| Lowest Price | October 7, 2024 | 601.42 |
Intuit November 12, 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 | 35,172 | |
| Intuit Price Rate Of Daily Change | 1.02 | |
| Intuit Price Action Indicator | 13.29 | |
| Intuit Price Daily Balance Of Power | 0.79 |
Intuit November 12, 2024 Stock Price Analysis
Intuit Stock Price History Data
The price series of Intuit for the period between Wed, Aug 14, 2024 and Tue, Nov 12, 2024 has a statistical range of 95.93 with a coefficient of variation of 3.34. Under current investment horizon, the daily prices are spread out with arithmetic mean of 629.45. The median price for the last 90 days is 622.06. The company completed 2:1 stock split on 7th of July 2006. Intuit Inc completed dividends distribution on 2024-10-10.| Open | High | Low | Close | Volume | ||
| 11/11/2024 | 683.47 | 698.96 | 682.30 | 697.35 | 1,475,635 | |
| 11/08/2024 | 678.00 | 688.84 | 672.23 | 684.22 | 1,641,263 | |
| 11/07/2024 | 654.49 | 675.10 | 651.74 | 674.15 | 1,893,172 | |
| 11/06/2024 | 643.12 | 668.00 | 642.75 | 648.39 | 2,945,616 | |
| 11/05/2024 | 619.86 | 622.29 | 610.71 | 618.83 | 1,564,050 | |
| 11/04/2024 | 623.00 | 624.52 | 615.83 | 619.01 | 1,110,705 | |
| 11/01/2024 | 605.00 | 626.38 | 603.00 | 621.74 | 1,417,165 | |
| 10/31/2024 | 620.17 | 621.74 | 608.55 | 610.30 | 1,461,344 | |
| 10/30/2024 | 623.79 | 629.47 | 619.91 | 621.11 | 1,077,446 | |
| 10/29/2024 | 612.99 | 625.60 | 609.38 | 623.70 | 1,134,691 | |
| 10/28/2024 | 612.84 | 613.54 | 607.89 | 612.09 | 972,680 | |
| 10/25/2024 | 610.00 | 617.22 | 607.83 | 609.27 | 997,929 | |
| 10/24/2024 | 602.91 | 608.79 | 602.00 | 603.98 | 876,405 | |
| 10/23/2024 | 608.02 | 609.99 | 599.65 | 602.01 | 1,079,586 | |
| 10/22/2024 | 608.92 | 613.29 | 605.28 | 609.59 | 1,088,538 | |
| 10/21/2024 | 608.23 | 615.62 | 607.11 | 613.93 | 1,057,932 | |
| 10/18/2024 | 601.41 | 615.44 | 600.11 | 613.29 | 1,219,716 | |
| 10/17/2024 | 619.08 | 619.14 | 607.85 | 609.23 | 1,135,343 | |
| 10/16/2024 | 616.58 | 618.07 | 607.46 | 609.39 | 1,132,352 | |
| 10/15/2024 | 619.82 | 623.04 | 615.76 | 617.89 | 1,259,300 | |
| 10/14/2024 | 620.31 | 620.31 | 612.80 | 617.16 | 990,038 | |
| 10/11/2024 | 619.18 | 622.35 | 613.73 | 616.68 | 1,275,675 | |
| 10/10/2024 | 618.00 | 621.49 | 616.00 | 619.30 | 1,127,781 | |
| 10/09/2024 | 613.97 | 620.93 | 610.59 | 620.57 | 1,183,577 | |
| 10/08/2024 | 606.99 | 613.52 | 602.81 | 612.34 | 1,201,928 | |
| 10/07/2024 | 606.01 | 609.52 | 599.70 | 601.42 | 1,711,215 | |
| 10/04/2024 | 607.18 | 613.31 | 604.11 | 609.65 | 1,220,267 | |
| 10/03/2024 | 600.30 | 605.98 | 598.89 | 602.80 | 1,290,000 | |
| 10/02/2024 | 606.38 | 611.61 | 603.25 | 606.26 | 1,164,726 | |
| 10/01/2024 | 616.99 | 617.56 | 602.84 | 605.27 | 1,869,058 | |
| 09/30/2024 | 617.17 | 622.66 | 615.17 | 619.96 | 1,361,563 | |
| 09/27/2024 | 635.76 | 637.42 | 617.29 | 617.99 | 1,425,425 | |
| 09/26/2024 | 643.92 | 644.84 | 632.81 | 635.76 | 1,084,495 | |
| 09/25/2024 | 633.83 | 642.11 | 631.28 | 633.68 | 1,414,583 | |
| 09/24/2024 | 639.89 | 642.89 | 634.46 | 637.13 | 1,454,688 | |
| 09/23/2024 | 648.41 | 648.41 | 638.44 | 640.90 | 1,069,463 | |
| 09/20/2024 | 643.28 | 650.14 | 637.71 | 643.91 | 2,960,991 | |
| 09/19/2024 | 649.97 | 659.50 | 644.98 | 653.15 | 1,567,380 | |
| 09/18/2024 | 641.85 | 645.05 | 631.04 | 632.01 | 1,000,155 | |
| 09/17/2024 | 648.91 | 648.91 | 643.13 | 643.74 | 934,751 | |
| 09/16/2024 | 654.14 | 654.91 | 642.35 | 645.17 | 939,837 | |
| 09/13/2024 | 641.82 | 659.79 | 640.30 | 654.21 | 1,226,674 | |
| 09/12/2024 | 642.65 | 645.81 | 637.28 | 645.29 | 1,178,936 | |
| 09/11/2024 | 630.63 | 644.67 | 612.92 | 642.84 | 1,327,115 | |
| 09/10/2024 | 629.55 | 632.69 | 619.82 | 632.56 | 1,022,235 | |
| 09/09/2024 | 620.45 | 627.69 | 615.97 | 625.94 | 1,005,778 | |
| 09/06/2024 | 623.95 | 625.06 | 610.79 | 614.09 | 999,734 | |
| 09/05/2024 | 620.32 | 621.89 | 610.90 | 620.44 | 773,542 | |
| 09/04/2024 | 619.99 | 625.33 | 616.48 | 622.06 | 866,922 | |
| 09/03/2024 | 631.58 | 637.81 | 619.96 | 623.76 | 1,324,310 | |
| 08/30/2024 | 623.97 | 630.11 | 616.37 | 629.21 | 2,069,467 | |
| 08/29/2024 | 621.60 | 630.48 | 620.18 | 621.76 | 986,762 | |
| 08/28/2024 | 623.28 | 626.82 | 613.38 | 616.01 | 1,035,024 | |
| 08/27/2024 | 614.45 | 627.33 | 610.66 | 625.27 | 1,477,757 | |
| 08/26/2024 | 621.96 | 632.89 | 614.70 | 616.09 | 1,968,101 | |
| 08/23/2024 | 658.90 | 658.90 | 609.38 | 618.81 | 4,113,425 | |
| 08/22/2024 | 671.88 | 673.65 | 662.02 | 664.18 | 1,467,722 | |
| 08/21/2024 | 668.57 | 671.42 | 663.86 | 669.37 | 1,256,086 | |
| 08/20/2024 | 662.19 | 668.58 | 660.77 | 666.16 | 1,110,833 | |
| 08/19/2024 | 653.40 | 663.60 | 651.93 | 662.19 | 1,217,321 | |
| 08/16/2024 | 651.56 | 656.10 | 649.85 | 652.44 | 765,779 |
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 | 284 M | 249.6 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 Price Transformation Now
Price TransformationUse Price Transformation models to analyze the depth of different equity instruments across global markets |
| 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 | 0.0822 | |||
| Jensen Alpha | 0.006 | |||
| Total Risk Alpha | (0.21) | |||
| Sortino Ratio | (0) | |||
| Treynor Ratio | 0.1731 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional 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.