Canada markets close in 3 hours

Instructure Holdings, Inc. (INST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.52-0.29 (-1.17%)
As of 12:59PM EDT. Market open.
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202224.8125.3624.4924.5224.52253,742
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
May 03, 202219.8520.1918.3218.4718.47230,300
May 02, 202217.8719.4517.8719.1319.13186,500
Apr 29, 202218.0818.4517.8218.1018.1071,300
Apr 28, 202217.8118.4917.3418.3118.3136,800
Apr 27, 202217.6817.9917.2517.7517.7557,500
Apr 26, 202217.9518.2717.3017.5917.5950,500
Apr 25, 202217.6818.3117.4818.1818.1839,800
Apr 22, 202217.7118.2117.1817.6317.6375,000
Apr 21, 202218.5118.5117.6217.6817.6885,400
Apr 20, 202218.6318.7418.1918.3518.3542,100
Apr 19, 202218.3918.9118.1718.4618.46120,700
Apr 18, 202218.9418.9418.0118.4018.4037,400
Apr 14, 202219.6419.6418.8218.8918.8966,600
Apr 13, 202219.2519.7719.2519.5619.5621,500
Apr 12, 202219.2119.7519.0219.0319.0370,600
Apr 11, 202218.6619.2118.5119.0019.0033,500
Apr 08, 202219.0419.3818.6918.7918.7970,200
Apr 07, 202219.4919.6118.7819.1819.1867,600
Apr 06, 202220.0820.0819.3719.4619.4653,100
Apr 05, 202221.1721.2420.3120.4020.4032,600
Apr 04, 202220.7821.3920.7821.3321.3343,100
Apr 01, 202220.0520.8120.0520.7120.7150,400
Mar 31, 202219.9820.4419.9620.0620.0671,300
Mar 30, 202219.8320.3319.6920.0520.05103,000
Mar 29, 202219.9220.2219.4819.9919.99118,000
Mar 28, 202219.4019.9319.2819.7219.7286,000
Mar 25, 202220.2920.6119.3219.6519.6590,200
Mar 24, 202219.5120.1919.3120.1920.19102,500
Mar 23, 202220.1220.5319.0319.4719.47293,200
Mar 22, 202219.8920.9919.8920.2420.24264,200
Mar 21, 202220.8020.9619.7919.7919.79207,400
Mar 18, 202220.6421.1219.7220.7320.73141,500
Mar 17, 202220.4721.2220.1720.6320.6391,400
Mar 16, 202219.9020.6619.6320.6120.61119,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...