Intuit Inc. (INTU) NASDAQ
307.73
+3.38(+1.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
307.73
+3.38(+1.11%)
Currency In USD
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.
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 |