Canada markets open in 4 hours 59 minutes

Instructure Holdings, Inc. (INST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.24+0.32 (+1.28%)
At close: 04:00PM EDT
25.24 0.00 (0.00%)
After hours: 04:31PM EDT
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202324.8625.2724.6925.2425.2461,400
Mar 23, 202324.7825.1424.5424.9224.9268,300
Mar 22, 202324.8525.1824.6024.6124.6179,200
Mar 21, 202324.7624.8724.5724.8224.8268,900
Mar 20, 202324.3824.7023.9324.5124.5188,200
Mar 17, 202324.5924.7924.1824.2824.28184,500
Mar 16, 202323.8924.6623.7924.5524.5597,400
Mar 15, 202323.8224.3823.6024.2424.24209,700
Mar 14, 202324.0124.3423.8524.1824.18151,600
Mar 13, 202323.2524.0022.9923.7323.73189,900
Mar 10, 202323.9323.9323.2523.4523.45185,400
Mar 09, 202324.4324.4323.8024.0724.07149,900
Mar 08, 202324.7624.8524.3824.5024.5073,100
Mar 07, 202324.9225.1224.6524.8224.8285,800
Mar 06, 202325.3225.6624.7024.9924.99107,500
Mar 03, 202324.8525.3524.6325.2925.29167,700
Mar 02, 202325.0125.3324.7324.8024.80168,600
Mar 01, 202325.7226.0025.0025.1625.16218,800
Feb 28, 202326.1626.3025.4825.7725.77517,500
Feb 27, 202326.4326.5126.0226.1226.12127,300
Feb 24, 202325.8226.3925.5826.2926.29128,200
Feb 23, 202326.1526.5125.6126.1326.13164,500
Feb 22, 202326.6926.9225.9326.1226.12205,300
Feb 21, 202326.1426.8526.1426.7926.79155,600
Feb 17, 202326.4526.6825.8526.5226.52134,400
Feb 16, 202326.5626.9426.1626.5626.56148,400
Feb 15, 202327.0727.8126.3326.9826.98140,300
Feb 14, 202327.1227.5525.6927.0227.02282,800
Feb 13, 202327.7527.7526.6727.0227.02272,600
Feb 10, 202327.1827.8727.0127.5227.52211,100
Feb 09, 202327.4827.7027.2227.2527.25109,800
Feb 08, 202327.7228.2826.9527.0927.09130,000
Feb 07, 202327.6028.0327.2227.9127.91119,900
Feb 06, 202327.8328.1427.6027.7327.73124,200
Feb 03, 202327.8128.4427.3128.0328.03203,400
Feb 02, 202328.2528.4027.6128.1628.16158,700
Feb 01, 202327.0628.0326.6427.7827.78220,500
Jan 31, 202326.8127.0926.5927.0327.0395,900
Jan 30, 202326.6627.0026.6026.7126.7191,100
Jan 27, 202326.4527.1026.4526.9326.93106,900
Jan 26, 202326.3126.8626.1826.5726.5771,500
Jan 25, 202326.1126.2025.6326.1026.1057,500
Jan 24, 202325.5026.8225.3126.4126.41153,600
Jan 23, 202325.9326.0725.3825.7525.75170,800
Jan 20, 202326.1526.7525.3425.8425.84114,800
Jan 19, 202326.7227.5026.0526.0526.05238,100
Jan 18, 202327.1331.4726.5027.0027.00809,700
Jan 17, 202325.4226.9825.1226.6526.65199,700
Jan 13, 202325.2725.7025.0525.3925.39135,300
Jan 12, 202324.5825.2324.0325.1025.10295,800
Jan 11, 202324.6224.7124.0024.4424.44134,600
Jan 10, 202324.4624.6423.7624.3524.35156,000
Jan 09, 202324.2424.9824.2424.4024.40111,900
Jan 06, 202324.6924.7024.1624.5224.52111,200
Jan 05, 202324.6624.7524.1024.4724.47140,600
Jan 04, 202325.7026.3224.4824.5124.51290,400
Jan 03, 202323.5625.6923.1325.2825.28803,200
Dec 30, 202223.7924.0623.2823.4423.4470,900
Dec 29, 202223.5623.9822.8623.8523.8586,600
Dec 28, 202223.5724.0323.0723.6023.6051,200
Dec 27, 202223.9424.0923.6023.7123.7146,500
Dec 23, 202223.9724.5423.7823.9923.9990,200
Dec 22, 202224.0524.5423.3524.0424.0462,000
Dec 21, 202223.8924.4723.0624.2124.21152,300
Dec 20, 202223.6124.0923.3223.8823.88114,800
Dec 19, 202223.8924.3123.4523.7423.74120,500
Dec 16, 202224.0124.5723.7623.9023.90387,500
Dec 15, 202224.5725.1223.9724.2324.23113,400
Dec 14, 202224.5525.1424.4124.7224.72171,900
Dec 13, 202224.5024.9924.1624.6124.61435,400
Dec 12, 202223.7924.3123.7924.2824.28356,700
Dec 09, 202223.6023.9723.5423.7523.75154,400
Dec 08, 202223.3824.0123.0423.7323.73179,600
Dec 07, 202223.9423.9423.0423.2823.28125,700
Dec 06, 202225.2025.3024.0924.1524.15313,100
Dec 05, 202225.0125.6724.5525.2025.20403,000
Dec 02, 202225.6325.7124.7325.1125.11400,400
Dec 01, 202224.9225.9824.8425.8925.89496,900
Nov 30, 202224.5025.1923.7825.1125.11182,100
Nov 29, 202224.1924.5923.8824.5324.53257,600
Nov 28, 202223.8424.6723.7824.4224.42308,100
Nov 25, 202223.8524.2223.5824.0424.0464,900
Nov 23, 202223.6624.2623.3023.7023.70168,500
Nov 22, 202223.2523.6622.4323.4323.43113,200
Nov 21, 202223.2923.2922.7623.0523.05152,700
Nov 18, 202223.6623.6723.3023.5523.55135,200
Nov 17, 202222.5223.8022.0023.2623.26360,000
Nov 16, 202223.1623.1622.4422.6922.69169,900
Nov 15, 202223.5924.1023.2523.3923.39142,300
Nov 14, 202223.4023.9123.1623.2523.25204,000
Nov 11, 202222.7423.6822.4123.5923.59249,300
Nov 10, 202222.6122.9421.5322.6122.61286,900
Nov 09, 202222.2322.5821.7721.8921.89391,800
Nov 08, 202221.9722.6021.6922.2522.25233,800
Nov 07, 202222.2722.2721.4922.0122.01211,900
Nov 04, 202223.2923.6022.3022.3622.36329,500
Nov 03, 202222.3623.8121.7023.4123.41231,900
Nov 02, 202223.9524.5121.2422.6722.67553,900
Nov 01, 202223.8424.1523.4423.8423.84182,400
Oct 31, 202223.9424.5323.5423.6223.62281,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...