BMV · INTU · stock

Intuit Inc. (INTU) stock price history

Every BMV trading session of Intuit Inc. from Jun 29, 2016 to Sep 28, 2026: 2,578 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get INTU data, free keyYear by year table

INTU adjusted close, 2016 to 2026

INTUIntuit Inc.
MX$4,820-62.2% over one year
20182020202220242026
MX$15,220
All time high, 2025
MX$12,737
52 week high, MX$4,399 low
2,578
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

INTU key facts

  • Intuit Inc. (INTU) closed at MX$4,820 on Sep 28, 2026 on BMV.
  • INTU's all time high close is MX$15,220, set on Jul 30, 2025; its all time low close is MX$2,014 on Jun 29, 2016.
  • INTU's 52 week range is MX$4,399 to MX$12,737.
  • INTU returned -62.2% over the year to Sep 28, 2026 and -58.1% over five years.
  • Over ten years INTU returned +132%, +8.8% a year compounded.
  • INTU's deepest drawdown was -70.7% from Aug 1, 2025 to Jun 25, 2026.
  • DataCedar holds 2,578 daily sessions of INTU history from Jun 29, 2016 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

INTU price chart, 2016 to 2026

INTU adjusted close, Jun 29, 2016 to Sep 28, 2026MX$2,014MX$6,288MX$10,561MX$14,835201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

INTU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-20.7%
3 months+2.3%
6 months-38.1%
Year to date-60.1%
1 year-62.2%
3 years-45.1%
5 years-58.1%
10 years+131.8%
Since Jun 29, 2016+139.3%
Compound annual growth, 10.2 years+8.9%

INTU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$15,220 on Jul 30, 2025
All time low close
MX$2,014 on Jun 29, 2016
52 week high
MX$12,737 on Sep 29, 2025
52 week low
MX$4,399 on Jun 22, 2026
Deepest drawdown
-70.7% from Aug 1, 2025 to Jun 25, 2026, not yet recovered
Best single session
+24.2% on May 25, 2018
Worst single session
-20.2% on May 21, 2026
Volatility, 1 year annualised
54.7%
Sessions closing higher, 1 year
38%
Growth of 1 since 2016
2.4×
Best calendar year
2021, +76%
Worst calendar year
2022, -45%

INTU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 29, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$12,069MX$12,069MX$4,399MX$4,820-60.1%236.7K186
2025MX$13,072MX$15,220MX$11,249MX$12,069-7.7%76.3K251
2024MX$10,598MX$14,238MX$9,450MX$13,072+23.3%41.1K251
2023MX$7,294MX$10,660MX$7,164MX$10,598+45.3%35.3K251
2022MX$12,939MX$12,939MX$7,234MX$7,294-45.1%39.9K252
2021MX$7,532MX$14,507MX$7,090MX$13,276+76.3%29.1K253
2020MX$4,976MX$7,882MX$4,892MX$7,532+51.4%7.9K252
2019MX$3,861MX$5,641MX$3,861MX$4,976+28.9%21.3K251
2018MX$2,960MX$4,497MX$2,960MX$3,861+30.4%8.4K251
2017MX$2,354MX$2,960MX$2,201MX$2,960+25.7%12K251
2016MX$2,018MX$2,354MX$2,014MX$2,354n/a14.5K129

INTU monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$4,820-21.3%
August 2026MX$6,124+12.0%
July 2026MX$5,466+19.3%
June 2026MX$4,582-19.8%
May 2026MX$5,710-16.0%
April 2026MX$6,799-12.7%
March 2026MX$7,788+11.1%
February 2026MX$7,011-19.6%
January 2026MX$8,724-27.7%
December 2025MX$12,069+4.4%
November 2025MX$11,562-3.4%
October 2025MX$11,974-5.0%

About the INTU data

Daily bars. 2,578 sessions from Jun 29, 2016 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/INTU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • IDXX IDEXX Laboratories, Inc.
  • ILMN Illumina, Inc.
  • INSWN International Seaways, Inc.
  • INTC Intel Corporation
  • INVEXA INVEX Controladora, S.A.B. de C.V.
  • IONQ IonQ, Inc.
  • IPC Ipc
  • IRM1 Iron Mountain Incorporated

Common questions

INTU share price history

Start with any symbol.

Start free