If you invested $1000 in Intuit Inc. (0JCT.L) since IPO date, it would be worth $1,637.99 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $554.72, while $1000 invested 1 year ago would be worth $340.18. This corresponds to total returns of 63.8%, -44.53%, -65.98%, respectively, with annualized returns of 6.03%, -11.11%, -65.98%.
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 |
|---|---|---|---|---|---|---|
| June 22, 2026 | 267.11 | 256.44 | 256.44 | 269.12 | 252.96 | 6,282 |
| June 18, 2026 | 270.57 | 265.5 | 265.5 | 272.35 | 259.36 | 11,730 |
| June 17, 2026 | 282.7 | 276.12 | 276.12 | 285.61 | 273.96 | 6,923 |
| June 16, 2026 | 281.45 | 276.97 | 276.97 | 284.91 | 275.74 | 6,008 |
| June 15, 2026 | 280.36 | 287.44 | 287.44 | 287.76 | 276.18 | 4,841 |
| June 12, 2026 | 277.97 | 274.1 | 274.1 | 280.2 | 268.01 | 6,581 |
| June 11, 2026 | 284.99 | 277.76 | 277.76 | 285.27 | 273.28 | 12,883 |
| June 10, 2026 | 294.28 | 285 | 285 | 296.5 | 281.93 | 22,068 |
| June 09, 2026 | 305 | 293.06 | 293.06 | 308.61 | 291.17 | 6,986 |
| June 08, 2026 | 297.4 | 304.4 | 304.4 | 304.4 | 290 | 7,234 |
| June 05, 2026 | 302.12 | 297.29 | 297.29 | 306.87 | 293.76 | 13,849 |
| June 04, 2026 | 312.75 | 302.44 | 302.44 | 321 | 302.26 | 11,409 |
| June 03, 2026 | 323.17 | 312.99 | 312.99 | 328.69 | 310.29 | 6,499 |
| June 02, 2026 | 352.25 | 324.38 | 324.38 | 353.5 | 315.5 | 27,350 |
| June 01, 2026 | 333.05 | 356.5 | 356.5 | 363.19 | 330.84 | 21,463 |
| May 29, 2026 | 313.54 | 329.21 | 329.21 | 331.34 | 309.91 | 11,709 |
| May 28, 2026 | 309 | 317.08 | 317.08 | 318.85 | 303 | 9,693 |
| May 27, 2026 | 304 | 306.8 | 306.8 | 314.51 | 298 | 11,968 |
| May 26, 2026 | 320 | 304.25 | 304.25 | 320 | 303.12 | 16,144 |
| May 22, 2026 | 308.5 | 315.71 | 315.71 | 319.52 | 305 | 24,187 |
| May 21, 2026 | 332.33 | 308.36 | 308.36 | 337.5 | 302.45 | 60,223 |
| May 20, 2026 | 402.53 | 383.87 | 383.87 | 402.53 | 376.96 | 7,596 |
| May 19, 2026 | 406.63 | 401.66 | 401.66 | 424 | 398 | 4,437 |
| May 18, 2026 | 393.47 | 402.4 | 402.4 | 407 | 387.51 | 8,159 |
| May 15, 2026 | 381 | 393.38 | 393.38 | 395.19 | 371 | 4,772 |
| May 14, 2026 | 373.47 | 380.4 | 380.4 | 385.42 | 366 | 1,244 |
| May 13, 2026 | 387.98 | 378.98 | 378.98 | 389.73 | 369.72 | 2,450 |
| May 12, 2026 | 393.76 | 387.25 | 387.25 | 397.37 | 386 | 3,445 |
| May 11, 2026 | 395.46 | 389.84 | 389.84 | 401.13 | 389.63 | 3,307 |
| May 08, 2026 | 405.85 | 395.72 | 395.72 | 406 | 385.37 | 8,203 |
| May 07, 2026 | 390.95 | 406.79 | 406.79 | 411.73 | 386.68 | 3,661 |
| May 06, 2026 | 396.04 | 390.7 | 390.7 | 402.87 | 381.52 | 6,633 |
| May 05, 2026 | 407.18 | 397.47 | 397.47 | 417 | 391.02 | 7,309 |
| May 01, 2026 | 395.55 | 399.31 | 399.31 | 407.85 | 387.18 | 1,868 |
| April 30, 2026 | 391.6 | 386.05 | 386.05 | 395.08 | 380.53 | 16,835 |
| April 29, 2026 | 399.74 | 390.39 | 390.39 | 405 | 389.15 | 1,527 |
| April 28, 2026 | 389 | 399.87 | 399.87 | 404 | 389 | 2,663 |
| April 27, 2026 | 394.75 | 392.19 | 392.19 | 401.89 | 384.07 | 8,546 |
| April 24, 2026 | 383.3 | 390.8 | 390.8 | 391.26 | 381 | 4,474 |
| April 23, 2026 | 395.42 | 378.66 | 378.66 | 401.58 | 374 | 4,704 |
| April 22, 2026 | 409.84 | 404.62 | 404.62 | 414 | 403.28 | 7,756 |
| April 21, 2026 | 406.17 | 407.1 | 407.1 | 418.8 | 401.01 | 8,255 |
| April 20, 2026 | 392.84 | 400.87 | 400.87 | 403.91 | 385.34 | 2,279 |
| April 17, 2026 | 388.7 | 391.39 | 391.39 | 399.8 | 387.25 | 3,518 |
| April 16, 2026 | 392.9 | 387.04 | 387.04 | 405 | 386.14 | 4,420 |
| April 15, 2026 | 367.41 | 391.1 | 391.1 | 391.1 | 366.86 | 4,373 |
| April 14, 2026 | 370.7 | 365.46 | 365.46 | 379.63 | 365 | 12,892 |
| April 13, 2026 | 351.4 | 369.93 | 369.93 | 370.36 | 346.66 | 6,774 |
| April 10, 2026 | 363.5 | 346.44 | 346.44 | 368 | 342.33 | 6,568 |
| April 09, 2026 | 390.39 | 357.14 | 357.14 | 390.44 | 356.43 | 4,733 |
| April 08, 2026 | 425 | 402.5 | 402.5 | 425.35 | 396.03 | 2,872 |
| April 07, 2026 | 421 | 413.51 | 412.31 | 433 | 410.32 | 792 |
| April 02, 2026 | 422 | 425.43 | 425.43 | 436.53 | 421 | 2,043 |
| April 01, 2026 | 434.95 | 423.44 | 423.42 | 438.34 | 413.76 | 3,972 |
| March 31, 2026 | 431.76 | 431.07 | 431.07 | 438 | 420.68 | 1,832 |
| March 30, 2026 | 418 | 428.35 | 428.35 | 431.8 | 412.71 | 1,008 |
| March 27, 2026 | 428.39 | 418.11 | 416.39 | 430 | 409.75 | 5,470 |
| March 26, 2026 | 426 | 434.16 | 434.29 | 443 | 418 | 1,265 |
| March 25, 2026 | 435 | 425.33 | 424.57 | 442 | 417.42 | 1,092 |
| March 24, 2026 | 456.51 | 432.13 | 432.29 | 459.84 | 431.47 | 7,988 |