Canada markets closed

Instructure Holdings, Inc. (INST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.38+0.18 (+0.78%)
At close: 04:00PM EDT
23.58 +0.20 (+0.86%)
After hours: 06:40PM EDT
Time Period:
Jul 26, 2023 - Jul 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202423.2523.7823.2023.3823.381,294,300
Jul 25, 202423.3023.3023.1123.2023.204,062,300
Jul 24, 202422.7222.9922.6422.7322.73577,900
Jul 23, 202422.9223.1422.5022.9722.97456,600
Jul 22, 202422.8323.1322.4922.9022.90302,200
Jul 19, 202425.2727.7022.6122.9022.902,176,600
Jul 18, 202425.0125.4024.8125.2425.24204,800
Jul 17, 202424.7225.5624.7225.1025.10315,500
Jul 16, 202425.1425.4024.8024.8624.86313,300
Jul 15, 202425.4325.5524.7025.0025.00324,400
Jul 12, 202424.8525.7424.8525.3525.35688,100
Jul 11, 202424.8725.3024.6124.8024.80676,700
Jul 10, 202424.3324.6224.1724.4924.49243,600
Jul 09, 202424.1824.4123.8524.2724.27484,500
Jul 08, 202424.6124.9824.1424.2424.24442,000
Jul 05, 202424.8525.2724.2624.6824.68979,500
Jul 03, 202423.9124.1023.4223.4423.44138,600
Jul 02, 202423.4723.8223.4223.7623.76258,300
Jul 01, 202423.4923.6323.1823.4623.46713,900
Jun 28, 202423.8223.8223.0123.4123.411,379,900
Jun 27, 202424.2724.5023.6523.6723.67400,300
Jun 26, 202424.1424.3623.9024.2024.20710,400
Jun 25, 202423.7924.2623.7424.1724.17218,800
Jun 24, 202424.0024.3623.7723.8123.81302,300
Jun 21, 202423.7624.1423.4124.0824.08872,800
Jun 20, 202424.2124.2423.7223.7623.76363,200
Jun 18, 202424.3024.4923.9524.2424.24241,000
Jun 17, 202424.5524.5824.1524.2724.27257,100
Jun 14, 202424.0324.7424.0324.6624.66542,600
Jun 13, 202424.3324.5823.8824.2924.29449,400
Jun 12, 202424.1224.9023.9824.4324.43814,900
Jun 11, 202422.7224.5722.6423.8623.861,420,500
Jun 10, 202421.9423.1221.9422.8022.80722,500
Jun 07, 202422.6922.8922.0622.1022.10260,600
Jun 06, 202422.3222.4521.8622.3022.30207,800
Jun 05, 202422.0522.5822.0422.4622.46359,200
Jun 04, 202421.9422.1521.6522.1122.11514,200
Jun 03, 202422.3322.4521.9221.9821.98403,000
May 31, 202422.4422.4421.7222.1522.15349,400
May 30, 202421.8422.1321.7322.0522.05287,000
May 29, 202421.9722.0121.5621.8521.85332,700
May 28, 202421.8922.4521.7422.2622.26418,700
May 24, 202421.6321.9221.5721.7821.78292,800
May 23, 202421.9421.9621.2721.6021.60322,000
May 22, 202421.6922.0821.5621.9921.99265,900
May 21, 202422.1422.2921.7321.7521.75417,000
May 20, 202420.7522.6220.4322.4522.451,147,400
May 17, 202420.2420.2820.0520.2720.27185,700
May 16, 202419.5920.2419.5520.2320.23319,300
May 15, 202419.8219.8319.5919.6419.64215,600
May 14, 202419.9619.9619.5419.7319.73252,400
May 13, 202419.9620.1319.6919.7419.74280,800
May 10, 202419.8219.8919.4419.7919.79376,100
May 09, 202420.0220.7519.6019.7019.70411,600
May 08, 202419.7820.6219.7820.1120.11406,100
May 07, 202419.7619.9519.6319.9119.91208,400
May 06, 202419.7320.0019.7319.8219.82159,100
May 03, 202419.8619.9519.6219.6519.65145,800
May 02, 202419.5519.6319.3819.5619.56226,200
May 01, 202419.1619.7819.1219.4519.45217,400
Apr 30, 202419.3119.4519.1319.1319.13232,900
Apr 29, 202419.6919.8119.4419.4919.49221,900
Apr 26, 202419.3119.7419.3119.6519.65133,600
Apr 25, 202419.3219.3319.1619.2219.22117,300
Apr 24, 202419.2519.4919.1619.4819.48173,900
Apr 23, 202419.2219.5819.1919.3219.32130,400
Apr 22, 202419.1019.2619.0019.1819.18345,700
Apr 19, 202419.1319.3619.0119.0719.07171,900
Apr 18, 202419.2019.3718.9819.2219.22187,800
Apr 17, 202419.6119.7219.1919.2019.20226,200
Apr 16, 202419.5119.7519.2819.5319.53195,400
Apr 15, 202420.0320.1219.6119.6419.64172,800
Apr 12, 202420.5520.5919.9820.0220.02154,900
Apr 11, 202420.5420.7520.1720.7220.72254,300
Apr 10, 202420.5120.7220.4220.4920.49282,700
Apr 09, 202420.8621.1020.7620.9520.9583,300
Apr 08, 202420.8821.0120.6620.8020.80166,400
Apr 05, 202420.5721.0220.3620.8320.83177,300
Apr 04, 202420.4120.8020.2920.6120.61170,700
Apr 03, 202420.7220.7220.2120.2720.27173,700
Apr 02, 202421.0021.0520.6220.7620.76189,800
Apr 01, 202421.3921.4821.1421.3021.30237,100
Mar 28, 202421.2021.4921.1421.3821.38363,100
Mar 27, 202420.5421.2520.3921.2021.20432,000
Mar 26, 202420.7420.7420.3020.3820.38228,800
Mar 25, 202420.8820.9220.6420.6620.66170,100
Mar 22, 202420.8421.1220.6920.8020.80364,900
Mar 21, 202421.6121.6120.8520.9220.92183,800
Mar 20, 202421.5721.6021.2521.4121.41214,400
Mar 19, 202421.5421.7221.3821.6521.65150,700
Mar 18, 202421.7121.9921.5321.6021.60280,200
Mar 15, 202421.0521.6721.0521.6621.66620,900
Mar 14, 202421.4221.5621.1321.2021.20280,400
Mar 13, 202421.5021.8821.3521.4521.45466,700
Mar 12, 202421.0521.6820.8421.5021.50634,800
Mar 11, 202421.1521.3620.9521.0521.05307,700
Mar 08, 202421.0721.4121.0721.2221.22264,900
Mar 07, 202421.4221.5921.0121.0721.07220,800
Mar 06, 202421.7421.9021.1021.2921.29341,300
Mar 05, 202421.7521.8621.2121.4121.41423,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...