Canada markets open in 2 hours 44 minutes

Instructure Holdings, Inc. (INST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
23.52-0.02 (-0.08%)
At close: 04:00PM EDT
23.43 -0.09 (-0.38%)
Pre-Market: 04:46AM EDT
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 19, 202423.5323.5723.5223.5223.52301,500
Sept 18, 202423.5223.5423.5123.5423.54421,800
Sept 17, 202423.5623.5723.5023.5223.52471,300
Sept 16, 202423.5223.5823.5223.5823.58771,600
Sept 13, 202423.5123.5623.5123.5423.54301,800
Sept 12, 202423.5423.5723.4823.5123.51965,200
Sept 11, 202423.5023.5423.4723.5123.51602,400
Sept 10, 202423.5023.5623.4823.5123.51239,400
Sept 09, 202423.4523.5623.4523.5123.51299,500
Sept 06, 202423.4323.4723.4323.4523.45292,700
Sept 05, 202423.4323.4723.4323.4323.43215,800
Sept 04, 202423.4023.4623.3723.4323.43491,000
Sept 03, 202423.4323.4823.3823.3923.39348,000
Aug 30, 202423.4823.5823.4323.4323.43203,000
Aug 29, 202423.4823.4823.4323.4323.43283,100
Aug 28, 202423.4323.4623.4023.4323.43340,300
Aug 27, 202423.4223.4623.4023.4423.44546,600
Aug 26, 202423.4223.4623.4123.4323.43238,400
Aug 23, 202423.3923.4323.3923.4123.41242,400
Aug 22, 202423.4523.4523.4123.4123.41185,800
Aug 21, 202423.4023.4423.3823.4123.41492,300
Aug 20, 202423.3623.3723.3623.3623.36155,500
Aug 19, 202423.3223.3923.3223.3623.36532,100
Aug 16, 202423.3623.3623.3023.3123.31219,500
Aug 15, 202423.4023.4023.3123.3423.34257,700
Aug 14, 202423.3023.3523.2823.3123.31369,500
Aug 13, 202423.3423.3523.2823.3023.30338,600
Aug 12, 202423.2823.3023.2823.2923.29263,900
Aug 09, 202423.2723.3223.2723.2923.29709,000
Aug 08, 202423.3123.3523.2723.2723.27430,400
Aug 07, 202423.2823.3523.1223.2723.272,469,100
Aug 06, 202423.3623.3823.2523.2623.26806,000
Aug 05, 202423.2023.3523.1923.3223.322,382,400
Aug 02, 202423.3523.4023.2923.3223.32808,200
Aug 01, 202423.3723.4523.3523.3623.36336,800
Jul 31, 202423.4523.5923.3523.3623.36520,000
Jul 30, 202423.3223.4523.2823.3823.38681,800
Jul 29, 202423.3023.4223.2423.2923.29781,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...