If you invested $1000 in Intuit Inc. (INTU) 10 years ago, it would be worth $3,209.84 as of September 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $611.08, while $1000 invested 1 year ago would be worth $497.15. This corresponds to total returns of 220.98%, -38.89%, -50.29%, respectively, with annualized returns of 12.36%, -9.38%, -50.29%.
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 |
|---|---|---|---|---|---|---|
| September 04, 2026 | 341.36 | 332.7 | 332.7 | 346 | 330.12 | 3.53M |
| September 03, 2026 | 351.93 | 344.3 | 344.3 | 363.7 | 340.82 | 3.6M |
| September 02, 2026 | 346.31 | 342.94 | 342.94 | 348.4 | 339.32 | 3.09M |
| September 01, 2026 | 353.1 | 344.93 | 344.93 | 357.21 | 343 | 2.63M |
| August 31, 2026 | 356.05 | 359.3 | 359.3 | 365.77 | 355.07 | 3.07M |
| August 28, 2026 | 347.82 | 358.06 | 358.06 | 358.43 | 345.25 | 4.1M |
| August 27, 2026 | 353.54 | 348 | 348 | 355.5 | 335 | 4.69M |
| August 26, 2026 | 323.46 | 345.88 | 345.88 | 351.39 | 322.57 | 11.4M |
| August 25, 2026 | 364.35 | 357.46 | 357.46 | 367.85 | 356.02 | 5.95M |
| August 24, 2026 | 366.47 | 369.92 | 369.92 | 372.98 | 365.01 | 3.13M |
| August 21, 2026 | 364.94 | 367 | 367 | 371.7 | 360.07 | 3.45M |
| August 20, 2026 | 363.09 | 361.87 | 361.87 | 366.63 | 358.39 | 3.27M |
| August 19, 2026 | 349.32 | 362.47 | 362.47 | 365.38 | 349.32 | 3.94M |
| August 18, 2026 | 348.01 | 350.41 | 350.41 | 355.86 | 343 | 3.88M |
| August 17, 2026 | 339.08 | 335.6 | 335.6 | 344.58 | 332.1 | 3.53M |
| 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 |