If you invested $1000 in Intuit Inc. (INTU) 10 years ago, it would be worth $3,302.38 as of August 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $655.38, while $1000 invested 1 year ago would be worth $483.72. This corresponds to total returns of 230.24%, -34.46%, -51.63%, respectively, with annualized returns of 12.68%, -8.1%, -51.63%.
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 |
|---|---|---|---|---|---|---|
| August 14, 2026 | 362 | 345.66 | 345.66 | 362 | 344.95 | 3.22M |
| August 13, 2026 | 336.95 | 358.29 | 358.29 | 361.1 | 336.78 | 4.6M |
| August 12, 2026 | 331.79 | 334.71 | 334.71 | 336.98 | 328.6 | 2.54M |
| August 11, 2026 | 332.27 | 336.44 | 336.44 | 338.09 | 330.18 | 2.69M |
| August 10, 2026 | 322.82 | 334.43 | 334.43 | 334.5 | 321.66 | 2.7M |
| August 07, 2026 | 327 | 325.25 | 325.25 | 336.3 | 324.64 | 2.97M |
| August 06, 2026 | 319.7 | 321.91 | 321.91 | 322.65 | 316.05 | 2.89M |
| August 05, 2026 | 327.31 | 327.94 | 327.94 | 328.79 | 320.44 | 3.13M |
| August 04, 2026 | 311.19 | 323.6 | 323.6 | 324.37 | 309.05 | 3.36M |
| August 03, 2026 | 324.35 | 318.39 | 318.39 | 331.15 | 317.77 | 3.79M |
| July 31, 2026 | 310.43 | 316.07 | 316.07 | 317.53 | 306.81 | 3.1M |
| July 30, 2026 | 317 | 315.5 | 315.5 | 318.99 | 303.8 | 4.67M |
| July 29, 2026 | 313.46 | 333.13 | 333.13 | 336.94 | 313.46 | 5.86M |
| July 28, 2026 | 305.73 | 312.99 | 312.99 | 319.99 | 305.73 | 5.76M |
| July 27, 2026 | 304.96 | 303.91 | 303.91 | 310.12 | 299.63 | 3.81M |
| July 23, 2026 | 289.1 | 281.53 | 281.53 | 289.89 | 278.94 | 2.49M |
| July 22, 2026 | 294.55 | 284.47 | 284.47 | 296.44 | 284 | 2.99M |
| July 21, 2026 | 280.06 | 289.92 | 289.92 | 295.38 | 278.96 | 3.17M |
| July 20, 2026 | 284.51 | 293.82 | 293.82 | 295.41 | 279.44 | 4.36M |
| July 17, 2026 | 295.1 | 291.09 | 291.09 | 302.07 | 290.01 | 3.62M |
| July 16, 2026 | 286 | 294.79 | 294.79 | 298.45 | 277.57 | 5.03M |
| July 15, 2026 | 287.6 | 279.7 | 279.7 | 289.5 | 278.73 | 3.39M |
| July 14, 2026 | 273.48 | 282.43 | 282.43 | 287.62 | 271.7 | 4.77M |
| July 13, 2026 | 278.7 | 289.76 | 289.76 | 296 | 278.7 | 5.66M |
| July 10, 2026 | 278.17 | 274.96 | 274.96 | 280.35 | 272.35 | 2.53M |
| July 09, 2026 | 260.63 | 273.38 | 273.38 | 273.86 | 259.37 | 3.92M |
| July 08, 2026 | 279.17 | 272.1 | 272.1 | 279.17 | 269.06 | 4.22M |
| July 07, 2026 | 280.53 | 281.17 | 281.17 | 283.79 | 274.36 | 4.69M |
| July 06, 2026 | 271.92 | 272.14 | 272.14 | 274.96 | 263.66 | 5.21M |
| July 02, 2026 | 269.25 | 275.35 | 275.35 | 277.31 | 268.95 | 4.41M |
| July 01, 2026 | 270.14 | 267.08 | 267.08 | 276.15 | 266.44 | 4.63M |
| June 30, 2026 | 263.46 | 261 | 261 | 266.11 | 259.11 | 5.24M |
| June 29, 2026 | 274.05 | 266.4 | 266.4 | 277.57 | 265.23 | 4.92M |
| June 26, 2026 | 260.32 | 267.72 | 267.72 | 271.12 | 259.38 | 10.52M |
| June 25, 2026 | 256.27 | 255.07 | 255.07 | 262.36 | 253.21 | 4.15M |
| June 24, 2026 | 258.12 | 262.24 | 262.24 | 270.46 | 256.06 | 5.18M |
| June 23, 2026 | 262.34 | 258.05 | 258.05 | 263.67 | 255.65 | 5.77M |
| June 22, 2026 | 259.42 | 257.77 | 257.77 | 267.43 | 252.84 | 6.33M |
| June 18, 2026 | 261 | 267 | 267 | 269.87 | 259.23 | 9.99M |
| June 17, 2026 | 279.85 | 269.08 | 269.08 | 285.89 | 268.48 | 4.55M |
| June 16, 2026 | 282.2 | 280.99 | 280.99 | 284.8 | 275.38 | 4.79M |
| June 15, 2026 | 277.76 | 281.77 | 281.77 | 287.69 | 276.21 | 4.23M |
| June 12, 2026 | 276.02 | 276.73 | 276.73 | 276.86 | 268.01 | 5.13M |
| June 11, 2026 | 279.86 | 276.91 | 276.91 | 283 | 273.27 | 6.09M |
| June 10, 2026 | 286.68 | 284.22 | 284.22 | 292.38 | 281.93 | 6.12M |
| June 09, 2026 | 299.1 | 293.78 | 293.78 | 308.74 | 291.18 | 4.91M |
| June 08, 2026 | 295.2 | 305.51 | 305.51 | 306.04 | 291.24 | 4.82M |
| June 05, 2026 | 303.82 | 296.76 | 296.76 | 307 | 293.67 | 6.26M |
| June 04, 2026 | 319.81 | 301.98 | 301.98 | 321.11 | 301.05 | 6.99M |
| June 03, 2026 | 319.52 | 311.44 | 311.44 | 319.52 | 310.35 | 5.64M |
| June 02, 2026 | 329.88 | 322.14 | 322.14 | 332.43 | 315.5 | 7.29M |
| June 01, 2026 | 338.7 | 353.76 | 353.76 | 363.18 | 337.58 | 6.45M |
| May 29, 2026 | 317.03 | 331.53 | 331.53 | 332.52 | 315 | 8.64M |
| May 28, 2026 | 307.96 | 313 | 313 | 319 | 303.11 | 7.4M |
| 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 |