INTUIT

Ticker: INTU CUSIP: 461202103 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 17,938 Value ($000) $11,883 Avg Close $660.69 Range $619.82 - $689.17

Q3 2025

Shares 29,713 Value ($000) $20,291 Avg Close $719.44 Range $639.09 - $812.22

Q2 2025

Shares 31,963 Value ($000) $25,175 Avg Close $674.49 Range $530.03 - $787.99

Q1 2025

Shares 41,895 Value ($000) $25,723 Avg Close $597.47 Range $550.52 - $635.85

Q4 2024

Shares 44,504 Value ($000) $27,971 Avg Close $634.69 Range $594.96 - $710.09

Q3 2024

Shares 44,159 Value ($000) $27,423 Avg Close $632.98 Range $592.31 - $669.23

Q2 2024

Shares 43,499 Value ($000) $28,588 Avg Close $614.24 Range $551.94 - $670.13

Q1 2024

Shares 45,279 Value ($000) $29,432 Avg Close $631.25 Range $578.51 - $663.64

Q4 2023

Shares 43,035 Value ($000) $26,898 Avg Close $544.67 Range $467.66 - $623.20

Q3 2023

Shares 41,362 Value ($000) $21,134 Avg Close $498.82 Range $437.13 - $550.72

Q2 2023

Shares 44,825 Value ($000) $20,538 Avg Close $430.92 Range $393.86 - $455.15

Q1 2023

Shares 42,382 Value ($000) $18,895 Avg Close $403.22 Range $363.35 - $449.86

Q4 2022

Shares 36,665 Value ($000) $14,271 Avg Close $388.88 Range $345.71 - $433.31

Q3 2022

Shares 30,771 Value ($000) $11,918 Avg Close $422.65 Range $362.81 - $480.29

Q2 2022

Shares 29,696 Value ($000) $11,446 Avg Close $404.46 Range $331.53 - $495.31

Q1 2022

Shares 28,765 Value ($000) $13,831 Avg Close $499.50 Range $412.70 - $629.11

Q4 2021

Shares 27,071 Value ($000) $17,414 Avg Close $601.47 Range $505.09 - $698.54

Q3 2021

Shares 27,934 Value ($000) $15,071 Avg Close $524.46 Range $473.62 - $567.34

Q2 2021

Shares 30,822 Value ($000) $15,109 Avg Close $421.44 Range $374.89 - $478.84

Q1 2021

Shares 21,927 Value ($000) $8,400 Avg Close $373.72 Range $346.64 - $411.31

Q4 2020

Shares 21,723 Value ($000) $8,252 Avg Close $340.30 Range $302.41 - $375.96

Q3 2020

Shares 20,306 Value ($000) $6,624 Avg Close $302.64 Range $271.83 - $348.27

Q2 2020

Shares 16,341 Value ($000) $4,840 Avg Close $264.89 Range $207.72 - $287.80

Q1 2020

Shares 13,983 Value ($000) $3,216 Avg Close $260.89 Range $180.86 - $295.74

Q4 2019

Shares 8,201 Value ($000) $2,148 Avg Close $251.45 Range $238.34 - $265.17

Q3 2019

Shares 3,682 Value ($000) $979 Avg Close $264.00 Range $248.85 - $283.90

Q2 2019

Shares 2,712 Value ($000) $709 Avg Close $243.45 Range $226.16 - $260.29

Q1 2019

Shares 1,937 Value ($000) $506 Avg Close $221.02 Range $179.60 - $250.24

Q4 2017

Shares 38,317 Value ($000) $6,046 Avg Close $144.15 Range $132.27 - $152.71

Q3 2017

Shares 35,819 Value ($000) $5,091 Avg Close $130.19 Range $122.88 - $138.41

Q2 2017

Shares 35,871 Value ($000) $4,764 Avg Close $122.01 Range $107.70 - $135.32

Q1 2017

Shares 32,915 Value ($000) $3,818 Avg Close $112.43 Range $104.98 - $120.51

Q4 2016

Shares 27,171 Value ($000) $3,114 Avg Close $104.73 Range $96.56 - $111.00

Q3 2016

Shares 24,605 Value ($000) $2,707 Avg Close $104.29 Range $99.16 - $109.08

Q2 2016

Shares 22,218 Value ($000) $2,480 Avg Close $97.25 Range $92.26 - $103.97

Q1 2016

Shares 17,580 Value ($000) $1,828 Avg Close $89.54 Range $81.77 - $96.92

Q4 2015

Shares 15,865 Value ($000) $1,530 Avg Close $89.36 Range $78.89 - $99.85

Q3 2015

Shares 15,302 Value ($000) $1,358 Avg Close $89.42 Range $73.38 - $99.70

Q2 2015

Shares 22,198 Value ($000) $2,237 Avg Close $93.80 Range $87.63 - $100.39

Q1 2015

Shares 19,499 Value ($000) $1,891 Avg Close $85.15 Range $77.71 - $92.50

Q4 2014

Shares 14,558 Value ($000) $1,342 Avg Close $81.30 Range $71.28 - $87.63

Q3 2014

Shares 15,712 Value ($000) $1,377 Avg Close $75.72 Range $72.62 - $80.93

Q2 2014

Shares 16,597 Value ($000) $1,337 Avg Close $70.14 Range $65.88 - $74.56

Q1 2014

Shares 17,639 Value ($000) $1,371 Avg Close $69.23 Range $62.61 - $74.74

Q4 2013

Shares 17,584 Value ($000) $1,342 Avg Close $65.01 Range $58.85 - $69.57

Q3 2013

Shares 22,708 Value ($000) $1,506 Avg Close $58.14 Range $55.36 - $60.76

Q2 2013

Shares 22,301 Value ($000) $1,361 Avg Close $54.39 Range $49.97 - $59.33

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,938	$11,883	$660.69	$619.82 - $689.17
Q3 2025	29,713	$20,291	$719.44	$639.09 - $812.22
Q2 2025	31,963	$25,175	$674.49	$530.03 - $787.99
Q1 2025	41,895	$25,723	$597.47	$550.52 - $635.85
Q4 2024	44,504	$27,971	$634.69	$594.96 - $710.09
Q3 2024	44,159	$27,423	$632.98	$592.31 - $669.23
Q2 2024	43,499	$28,588	$614.24	$551.94 - $670.13
Q1 2024	45,279	$29,432	$631.25	$578.51 - $663.64
Q4 2023	43,035	$26,898	$544.67	$467.66 - $623.20
Q3 2023	41,362	$21,134	$498.82	$437.13 - $550.72
Q2 2023	44,825	$20,538	$430.92	$393.86 - $455.15
Q1 2023	42,382	$18,895	$403.22	$363.35 - $449.86
Q4 2022	36,665	$14,271	$388.88	$345.71 - $433.31
Q3 2022	30,771	$11,918	$422.65	$362.81 - $480.29
Q2 2022	29,696	$11,446	$404.46	$331.53 - $495.31
Q1 2022	28,765	$13,831	$499.50	$412.70 - $629.11
Q4 2021	27,071	$17,414	$601.47	$505.09 - $698.54
Q3 2021	27,934	$15,071	$524.46	$473.62 - $567.34
Q2 2021	30,822	$15,109	$421.44	$374.89 - $478.84
Q1 2021	21,927	$8,400	$373.72	$346.64 - $411.31
Q4 2020	21,723	$8,252	$340.30	$302.41 - $375.96
Q3 2020	20,306	$6,624	$302.64	$271.83 - $348.27
Q2 2020	16,341	$4,840	$264.89	$207.72 - $287.80
Q1 2020	13,983	$3,216	$260.89	$180.86 - $295.74
Q4 2019	8,201	$2,148	$251.45	$238.34 - $265.17
Q3 2019	3,682	$979	$264.00	$248.85 - $283.90
Q2 2019	2,712	$709	$243.45	$226.16 - $260.29
Q1 2019	1,937	$506	$221.02	$179.60 - $250.24
Q4 2017	38,317	$6,046	$144.15	$132.27 - $152.71
Q3 2017	35,819	$5,091	$130.19	$122.88 - $138.41
Q2 2017	35,871	$4,764	$122.01	$107.70 - $135.32
Q1 2017	32,915	$3,818	$112.43	$104.98 - $120.51
Q4 2016	27,171	$3,114	$104.73	$96.56 - $111.00
Q3 2016	24,605	$2,707	$104.29	$99.16 - $109.08
Q2 2016	22,218	$2,480	$97.25	$92.26 - $103.97
Q1 2016	17,580	$1,828	$89.54	$81.77 - $96.92
Q4 2015	15,865	$1,530	$89.36	$78.89 - $99.85
Q3 2015	15,302	$1,358	$89.42	$73.38 - $99.70
Q2 2015	22,198	$2,237	$93.80	$87.63 - $100.39
Q1 2015	19,499	$1,891	$85.15	$77.71 - $92.50
Q4 2014	14,558	$1,342	$81.30	$71.28 - $87.63
Q3 2014	15,712	$1,377	$75.72	$72.62 - $80.93
Q2 2014	16,597	$1,337	$70.14	$65.88 - $74.56
Q1 2014	17,639	$1,371	$69.23	$62.61 - $74.74
Q4 2013	17,584	$1,342	$65.01	$58.85 - $69.57
Q3 2013	22,708	$1,506	$58.14	$55.36 - $60.76
Q2 2013	22,301	$1,361	$54.39	$49.97 - $59.33