Canada markets closed

Instructure Holdings, Inc. (INST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.07-0.15 (-0.78%)
At close: 04:00PM EDT
18.68 -0.39 (-2.05%)
After hours: 04:50PM EDT
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Mar 04, 202422.7222.8221.8321.9121.91558,600
Mar 01, 202422.8422.9122.6722.8222.82254,300
Feb 29, 202422.9823.1122.8322.9222.92249,500
Feb 28, 202422.7222.9522.6122.7822.78308,200
Feb 27, 202422.9623.0222.7022.8522.85331,100
Feb 26, 202422.9323.2622.9122.9222.92347,400
Feb 23, 202422.7823.2122.7223.0423.04326,300
Feb 22, 202423.0323.1722.5322.7122.71452,500
Feb 21, 202423.5324.3221.9422.7822.78617,900
Feb 20, 202424.1024.1723.4623.5923.59542,800
Feb 16, 202424.3024.5924.1724.3124.31280,700
Feb 15, 202424.6824.7324.3424.4024.40441,600
Feb 14, 202424.2124.7024.1524.5824.58291,100
Feb 13, 202424.1324.4323.9723.9723.97320,100
Feb 12, 202424.9224.9224.5424.8724.87332,000
Feb 09, 202424.5524.9824.4524.7324.73541,400
Feb 08, 202424.5724.7924.3624.3924.39360,000
Feb 07, 202424.4424.8324.3624.5724.57167,200
Feb 06, 202424.5024.8424.4024.4624.46162,500
Feb 05, 202424.6324.6324.1824.3724.37213,700
Feb 02, 202424.8925.0524.5524.6624.66129,800
Feb 01, 202424.7625.1824.6924.9924.99168,100
Jan 31, 202425.2225.2524.6124.6324.63169,400
Jan 30, 202425.5425.6025.2525.2825.28105,200
Jan 29, 202425.1925.6925.1025.6825.68160,100
Jan 26, 202425.2225.4025.0325.1925.19168,400
Jan 25, 202425.8025.8025.1125.1225.12130,300
Jan 24, 202425.9425.9425.4125.5525.55192,900
Jan 23, 202425.9625.9625.5925.8125.81138,100
Jan 22, 202425.5725.9425.4725.7625.76155,300
Jan 19, 202425.5425.5424.9525.2825.28144,600
Jan 18, 202425.7625.7625.2325.4125.41146,900
Jan 17, 202425.1225.4824.8725.4825.48172,900
Jan 16, 202425.4925.8225.1625.3125.31171,300
Jan 12, 202425.5725.7925.2025.6925.69184,400
Jan 11, 202425.6025.6324.9925.2725.27343,100
Jan 10, 202425.0325.5525.0325.3925.39338,300
Jan 09, 202425.0525.2024.7925.0425.04328,300
Jan 08, 202424.9025.2924.8725.2425.24469,300
Jan 05, 202425.9726.2124.7624.7924.79441,000
Jan 04, 202425.0825.4224.6624.8924.89434,200
Jan 03, 202425.6325.7425.0125.0825.08300,800
Jan 02, 202426.5426.9925.7226.0026.00392,100
Dec 29, 202327.3827.6727.0027.0127.01173,400
Dec 28, 202327.9027.9827.4327.4827.48164,800
Dec 27, 202327.8228.0627.8228.0228.02153,900
Dec 26, 202327.8628.0327.6527.9927.99164,200
Dec 22, 202327.3727.8227.2827.8127.81146,700
Dec 21, 202327.1227.2826.9327.2227.22177,800
Dec 20, 202327.1227.5526.9627.0027.00195,800
Dec 19, 202326.9627.2626.6627.0927.09628,600
Dec 18, 202326.8727.2026.4326.8326.83605,400
Dec 15, 202328.2128.2526.6226.8526.85911,000
Dec 14, 202327.7628.1927.6528.0628.06798,700
Dec 13, 202326.8927.7226.8927.7027.70631,000
Dec 12, 202326.8727.2126.6326.9826.98153,300
Dec 11, 202327.1527.5026.8026.9526.95215,200
Dec 08, 202325.9527.1625.9327.1527.15326,900
Dec 07, 202326.0926.4225.9726.1326.13167,000
Dec 06, 202326.4726.8126.0526.1826.18250,900
Dec 05, 202326.2426.7426.0826.6626.66200,000
Dec 04, 202326.0426.6725.8026.2626.26438,100
Dec 01, 202326.0826.6926.0826.4426.44186,200
Nov 30, 202326.4726.5425.8826.1526.15170,000
Nov 29, 202325.8826.6725.8826.4726.47175,300
Nov 28, 202325.4526.1025.4525.6225.62175,700
Nov 27, 202325.3125.6625.1225.5125.51151,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...