Intuit Inc. (INTU) NASDAQ

307.73

+3.38(+1.11%)

Updated at May 27 04:00PM

Currency In USD

INTU Historical Return

If you invested $1000 in Intuit Inc. (INTU) 10 years ago, it would be worth $3,108.07 as of May 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $722.3, while $1000 invested 1 year ago would be worth $409.93. This corresponds to total returns of 210.81%, -27.77%, -59.01%, respectively, with annualized returns of 12.01%, -6.3%, -59.01%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INTU Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2026	301.59	307.73	307.73	314.7	300.5	7.77M
May 26, 2026	314.47	304.35	304.35	317.06	302.38	9.68M
May 22, 2026	307.72	319.94	319.94	321.04	306.51	12.33M
May 21, 2026	312.29	307.07	307.07	315.51	302.36	22.28M
May 20, 2026	384.45	383.93	383.93	390.5	374.91	6.08M
May 19, 2026	419.06	399.71	399.71	423.99	397.91	3.19M
May 18, 2026	391.83	403.16	403.16	407.76	387.52	2.63M
May 15, 2026	386.94	393	393	399.39	385	3.52M
May 14, 2026	371.66	378.29	378.29	385.83	366.3	2.46M
May 13, 2026	383.2	371.71	371.71	384.87	369.56	3.44M
May 12, 2026	394.12	387.74	387.74	396.16	385.59	2.44M
May 11, 2026	392.52	393.29	393.29	400.08	389	1.62M
May 08, 2026	395.54	396.31	396.31	399.71	385.2	2.35M
May 07, 2026	395.38	406.78	406.78	411.8	395	2.19M
May 06, 2026	390	388.55	388.55	398.28	381.51	2.23M
May 05, 2026	404.63	398.32	398.32	404.63	390.34	2.07M
May 04, 2026	400.26	406.99	406.99	418.15	399.4	2.38M
May 01, 2026	402.2	399.04	399.04	408.42	386.78	2.1M
April 30, 2026	382	388.5	388.5	390.19	380	2.44M
April 29, 2026	396.69	395.08	395.08	396.9	389.01	1.88M
April 28, 2026	398	400.38	400.38	404.21	396.6	2.22M
April 27, 2026	390.05	389.92	389.92	398.99	384.68	2.38M
April 24, 2026	381.87	395.95	395.95	396.73	381	2.29M
April 23, 2026	385	383.3	383.3	385.82	373.96	3.9M
April 22, 2026	405.51	408.68	408.68	413.78	402.72	3.31M
April 21, 2026	407.82	404.85	404.85	419	400.67	3.13M
April 20, 2026	393.9	404.83	404.83	404.87	391.91	2.79M
April 17, 2026	396.25	393.25	393.25	399.2	389.21	3.12M
April 16, 2026	400.5	387.11	387.11	405	385.7	2.63M
April 15, 2026	375	389.72	389.72	392.05	372.76	3.32M
April 14, 2026	373.63	366.8	366.8	378.47	364.33	2.48M
April 13, 2026	354.5	369.44	369.44	370.45	352.01	3.48M
April 10, 2026	359.79	350.94	350.94	360.4	342.11	7.75M
April 09, 2026	380.2	361.69	361.69	382.03	354.55	7.45M
April 08, 2026	416.8	389.51	389.51	417.2	386.21	4.71M
April 07, 2026	413.62	410.24	410.24	418.96	407.51	2.15M
April 06, 2026	419.92	417.36	417.36	422.62	411.2	2.16M
April 02, 2026	430.94	422.48	422.48	436.59	420.49	2.55M
April 01, 2026	431.26	425.87	425.87	431.62	413.75	2.74M
March 31, 2026	428.24	432.38	432.38	435.41	420.69	3.22M
March 30, 2026	419.39	429.03	429.03	432.29	418.4	2.29M
March 27, 2026	426.49	416.44	416.44	427.47	409.5	2.64M
March 26, 2026	423.8	432.55	432.55	443.62	423.8	2.19M
March 25, 2026	438.26	426.86	426.86	442.5	417.21	2.21M
March 24, 2026	451.37	432.45	432.45	452.85	431.2	2.82M
March 23, 2026	456	457.02	457.02	464.99	449.73	3.09M
March 20, 2026	444.49	455.56	455.56	462.86	440.67	4.5M
March 19, 2026	452.88	455.24	455.24	470	451.54	2.59M
March 18, 2026	450.57	446.79	446.79	458.99	443.29	2.43M
March 17, 2026	455.08	459.28	459.28	474.77	454.5	2.53M
March 16, 2026	445.32	452.31	452.31	455.89	442.11	3.01M
March 13, 2026	431.93	439.96	439.96	441.94	428.99	2.32M
March 12, 2026	440.4	435.13	435.13	450.65	434.43	3.53M
March 11, 2026	458.1	440.45	440.45	458.5	435.51	2.85M
March 10, 2026	474.01	453.95	453.95	475	448.27	4.55M
March 09, 2026	475.71	473.67	473.67	481	466.1	3.95M
March 06, 2026	467	481.17	481.17	483.21	463.6	5.51M
March 05, 2026	439.17	466.79	466.79	471.38	438.93	7.37M
March 04, 2026	433.61	440.14	440.14	442.05	427.15	4.24M
March 03, 2026	417.48	433.35	433.35	438.09	411.62	5.89M