Canada markets open in 4 hours 14 minutes

Instructure Holdings, Inc. (INST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.47+0.15 (+0.67%)
At close: 04:00PM EDT
21.35 -1.12 (-4.98%)
After hours: 04:50PM EDT
Time Period:
Sept 27, 2021 - Sept 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202222.3222.7422.0422.4722.47182,300
Sept 23, 202222.3822.4722.0022.3222.32189,200
Sept 22, 202222.2722.6722.2022.5122.51221,600
Sept 21, 202221.9122.6521.7122.4222.42180,200
Sept 20, 202221.6922.0021.4521.7221.72123,200
Sept 19, 202221.3922.0521.3921.9321.93184,500
Sept 16, 202222.9623.1221.5421.7621.761,412,700
Sept 15, 202223.0823.6022.8923.2923.29216,600
Sept 14, 202223.4023.6022.9223.3123.31202,700
Sept 13, 202222.7123.5422.7123.3823.38233,500
Sept 12, 202223.2423.4423.0823.3023.30139,900
Sept 09, 202222.6623.2422.6323.0823.08247,300
Sept 08, 202222.8023.2122.4022.7022.70217,200
Sept 07, 202222.4323.1622.1323.0423.04212,100
Sept 06, 202221.8922.9721.5922.3722.37334,700
Sept 02, 202222.3922.4921.5221.7121.71276,300
Sept 01, 202222.6122.8922.1922.3922.39290,300
Aug 31, 202222.5723.0422.3622.7322.73166,000
Aug 30, 202223.0023.4322.3422.6222.62623,500
Aug 29, 202223.0523.5522.9522.9622.96143,500
Aug 26, 202223.6023.6023.0723.3323.33144,800
Aug 25, 202223.6023.6323.2523.5723.57142,100
Aug 24, 202223.4223.7723.3923.4923.49186,100
Aug 23, 202223.0023.3122.7223.1123.11172,900
Aug 22, 202223.9523.9523.0523.0723.07169,600
Aug 19, 202224.6024.7424.1124.2924.2998,600
Aug 18, 202224.1124.8623.9524.7124.71125,500
Aug 17, 202224.2624.5723.9024.4024.40146,500
Aug 16, 202224.4524.9624.1224.5824.58187,400
Aug 15, 202224.7524.9224.2524.5424.54221,400
Aug 12, 202224.9925.0824.6824.7424.74142,600
Aug 11, 202225.1125.2024.6524.7524.75117,100
Aug 10, 202225.4725.8424.9525.0025.00188,900
Aug 09, 202224.8325.5824.7625.2225.22318,500
Aug 08, 202224.8125.3624.4925.0025.00487,500
Aug 05, 202224.2925.0824.2324.8124.81406,400
Aug 04, 202224.3324.5724.0224.4324.43501,500
Aug 03, 202224.4924.8923.9524.6024.60515,400
Aug 02, 202224.7924.9824.1924.2224.22367,200
Aug 01, 202224.3025.3224.0024.5324.53523,200
Jul 29, 202224.3824.4623.5924.4424.44360,200
Jul 28, 202224.3024.5923.8324.4224.42288,800
Jul 27, 202223.7225.0023.7224.2224.22276,800
Jul 26, 202223.4623.9023.0823.5023.50187,100
Jul 25, 202223.6823.8822.7923.5623.56343,200
Jul 22, 202223.9524.4823.4223.7923.79185,000
Jul 21, 202223.7824.4823.4923.7923.79412,200
Jul 20, 202223.0123.8522.8623.7323.73278,000
Jul 19, 202222.9323.3822.6022.9822.98147,200
Jul 18, 202223.5823.6822.6422.8222.82122,100
Jul 15, 202223.0823.5922.6723.4623.4672,700
Jul 14, 202222.2023.0621.7422.9422.9475,500
Jul 13, 202221.8822.7521.8422.5122.5153,400
Jul 12, 202222.8923.3322.3322.4122.4159,700
Jul 11, 202222.9923.1522.5422.7522.7563,000
Jul 08, 202223.0323.4322.3623.2623.26117,300
Jul 07, 202223.0023.5822.9523.1123.11130,300
Jul 06, 202222.9823.4722.7222.9722.9798,000
Jul 05, 202221.8023.1821.4523.1823.18147,700
Jul 01, 202222.4322.9421.9522.0522.05106,100
Jun 30, 202222.9523.2722.3522.7022.7092,100
Jun 29, 202222.2223.3522.1523.3123.3191,700
Jun 28, 202222.2722.8522.0222.2522.2585,200
Jun 27, 202222.5122.8121.9722.3622.3674,900
Jun 24, 202222.1623.0621.1722.4222.42821,700
Jun 23, 202221.5022.3221.3821.8821.88143,700
Jun 22, 202220.5622.0820.5621.3921.39188,500
Jun 21, 202221.2921.6920.7720.9020.90222,100
Jun 17, 202219.8821.3719.7621.2221.22236,900
Jun 16, 202220.0120.1819.5219.7519.75187,900
Jun 15, 202218.7720.8518.7320.5420.54244,700
Jun 14, 202218.2118.8617.9718.5718.57179,900
Jun 13, 202218.9719.1518.1118.2618.26202,900
Jun 10, 202219.1219.6518.6719.4719.47195,900
Jun 09, 202219.3819.8719.0519.3719.37107,400
Jun 08, 202219.1719.9219.1719.5119.5168,300
Jun 07, 202218.7519.5518.7519.5219.52189,300
Jun 06, 202218.5319.1618.2119.0619.06123,300
Jun 03, 202218.9919.2218.0218.3118.31133,700
Jun 02, 202218.4919.4418.4919.2219.22219,000
Jun 01, 202218.0418.8818.0018.5718.5776,200
May 31, 202218.0818.0817.5517.8517.8567,600
May 27, 202218.0118.4517.7518.0418.0477,200
May 26, 202217.3018.1917.0617.8917.89156,300
May 25, 202217.1017.4816.7516.9716.9782,100
May 24, 202216.6817.4716.2317.0117.01232,200
May 23, 202216.6516.9515.8916.8916.89133,100
May 20, 202216.7817.0616.1816.5516.55164,800
May 19, 202216.6117.0315.8316.5016.50165,000
May 18, 202216.8417.1216.5016.7416.74114,500
May 17, 202216.9217.1616.1516.9716.97115,300
May 16, 202217.3417.3416.3516.5116.5191,300
May 13, 202217.1117.7817.0117.5017.5083,700
May 12, 202215.9517.0215.6816.8416.8481,800
May 11, 202216.6817.0815.9316.0616.0667,300
May 10, 202217.4317.4316.3116.5816.58152,800
May 09, 202217.6717.7616.9317.2117.2177,000
May 06, 202217.7918.3517.2817.6817.6869,800
May 05, 202218.2018.2317.3817.9917.9993,300
May 04, 202218.4318.6217.0118.5418.5449,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...