Intuit Inc. (INTU) NASDAQ

400.38

+10.46(+2.68%)

Updated at April 28 04:00PM

Currency In USD

INTU Historical Return

If you invested $1000 in Intuit Inc. (INTU) 10 years ago, it would be worth $4,234.03 as of April 28, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $987.46, while $1000 invested 1 year ago would be worth $647.62. This corresponds to total returns of 323.4%, -1.25%, -35.24%, respectively, with annualized returns of 15.52%, -0.25%, -35.24%.

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:

DateOpenCloseAdj CloseHighLowVolume
April 28, 2026398400.38400.38404.21396.62.22M
April 27, 2026390.05389.92389.92398.99384.682.38M
April 24, 2026381.87395.95395.95396.733812.29M
April 23, 2026385383.3383.3385.82373.963.9M
April 22, 2026405.51408.68408.68413.78402.723.31M
April 21, 2026407.82404.85404.85419400.673.13M
April 20, 2026393.9404.83404.83404.87391.912.79M
April 17, 2026396.25393.25393.25399.2389.213.12M
April 16, 2026400.5387.11387.11405385.72.63M
April 15, 2026375389.72389.72392.05372.763.32M
April 14, 2026373.63366.8366.8378.47364.332.48M
April 13, 2026354.5369.44369.44370.45352.013.48M
April 10, 2026359.79350.94350.94360.4342.117.75M
April 09, 2026380.2361.69361.69382.03354.557.45M
April 08, 2026416.8389.51389.51417.2386.214.71M
April 07, 2026413.62410.24410.24418.96407.512.15M
April 06, 2026419.92417.36417.36422.62411.22.16M
April 02, 2026430.94422.48422.48436.59420.492.55M
April 01, 2026431.26425.87425.87431.62413.752.74M
March 31, 2026428.24432.38432.38435.41420.693.22M
March 30, 2026419.39429.03429.03432.29418.42.29M
March 27, 2026426.49416.44416.44427.47409.52.64M
March 26, 2026423.8432.55432.55443.62423.82.19M
March 25, 2026438.26426.86426.86442.5417.212.21M
March 24, 2026451.37432.45432.45452.85431.22.82M
March 23, 2026456457.02457.02464.99449.733.09M
March 20, 2026444.49455.56455.56462.86440.674.5M
March 19, 2026452.88455.24455.24470451.542.59M
March 18, 2026450.57446.79446.79458.99443.292.43M
March 17, 2026455.08459.28459.28474.77454.52.53M
March 16, 2026445.32452.31452.31455.89442.113.01M
March 13, 2026431.93439.96439.96441.94428.992.32M
March 12, 2026440.4435.13435.13450.65434.433.53M
March 11, 2026458.1440.45440.45458.5435.512.85M
March 10, 2026474.01453.95453.95475448.274.55M
March 09, 2026475.71473.67473.67481466.13.95M
March 06, 2026467481.17481.17483.21463.65.51M
March 05, 2026439.17466.79466.79471.38438.937.37M
March 04, 2026433.61440.14440.14442.05427.154.24M
March 03, 2026417.48433.35433.35438.09411.625.89M
March 02, 2026402.45419.06419.06429.63401.455.67M
February 27, 2026384.68409.03409.03409.63384.688.18M
February 26, 2026388394.42394.42406.87385.569.79M
February 25, 2026356.55381.23381.23381.59353.535.3M
February 24, 2026368.01358.71358.71372.84356.526.58M
February 23, 2026374.95359.55359.55374.953495.5M
February 20, 2026380.88380.55380.55392.96378.884.12M
February 19, 2026390.5381.54381.54390.5379.162.96M
February 18, 2026380.25389.57389.57398.13375.54.53M
February 17, 2026393.08379.17379.17397375.45.48M
February 13, 2026397.02399.4399.4407.39389.324.89M
February 12, 2026397.95397.96397.96409391.154.33M
February 11, 2026419.6399.69399.69422392.386.09M
February 10, 2026434.65421.39421.39451.09420.365.18M
February 09, 2026438.67437.5437.5441.16430.943.72M
February 06, 2026437.12443.77443.77448435.43.65M
February 05, 2026448.5434.91434.91460.42431.145.21M
February 04, 2026427.94445.64445.64450.49411.116.97M
February 03, 2026468.5434.09434.09469.99427.267.57M
February 02, 2026500.41487.12487.12502.62486.622.88M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved