STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

CPI index for July on Wednesday expected to show slight moderation from last month's reading

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	24.81	25.36	24.49	24.52	24.52	253,742
Aug 05, 2022	24.29	25.08	24.23	24.81	24.81	406,400
Aug 04, 2022	24.33	24.57	24.02	24.43	24.43	501,500
Aug 03, 2022	24.49	24.89	23.95	24.60	24.60	515,400
Aug 02, 2022	24.79	24.98	24.19	24.22	24.22	367,200
Aug 01, 2022	24.30	25.32	24.00	24.53	24.53	523,200
Jul 29, 2022	24.38	24.46	23.59	24.44	24.44	360,200
Jul 28, 2022	24.30	24.59	23.83	24.42	24.42	288,800
Jul 27, 2022	23.72	25.00	23.72	24.22	24.22	276,800
Jul 26, 2022	23.46	23.90	23.08	23.50	23.50	187,100
Jul 25, 2022	23.68	23.88	22.79	23.56	23.56	343,200
Jul 22, 2022	23.95	24.48	23.42	23.79	23.79	185,000
Jul 21, 2022	23.78	24.48	23.49	23.79	23.79	412,200
Jul 20, 2022	23.01	23.85	22.86	23.73	23.73	278,000
Jul 19, 2022	22.93	23.38	22.60	22.98	22.98	147,200
Jul 18, 2022	23.58	23.68	22.64	22.82	22.82	122,100
Jul 15, 2022	23.08	23.59	22.67	23.46	23.46	72,700
Jul 14, 2022	22.20	23.06	21.74	22.94	22.94	75,500
Jul 13, 2022	21.88	22.75	21.84	22.51	22.51	53,400
Jul 12, 2022	22.89	23.33	22.33	22.41	22.41	59,700
Jul 11, 2022	22.99	23.15	22.54	22.75	22.75	63,000
Jul 08, 2022	23.03	23.43	22.36	23.26	23.26	117,300
Jul 07, 2022	23.00	23.58	22.95	23.11	23.11	130,300
Jul 06, 2022	22.98	23.47	22.72	22.97	22.97	98,000
Jul 05, 2022	21.80	23.18	21.45	23.18	23.18	147,700
Jul 01, 2022	22.43	22.94	21.95	22.05	22.05	106,100
Jun 30, 2022	22.95	23.27	22.35	22.70	22.70	92,100
Jun 29, 2022	22.22	23.35	22.15	23.31	23.31	91,700
Jun 28, 2022	22.27	22.85	22.02	22.25	22.25	85,200
Jun 27, 2022	22.51	22.81	21.97	22.36	22.36	74,900
Jun 24, 2022	22.16	23.06	21.17	22.42	22.42	821,700
Jun 23, 2022	21.50	22.32	21.38	21.88	21.88	143,700
Jun 22, 2022	20.56	22.08	20.56	21.39	21.39	188,500
Jun 21, 2022	21.29	21.69	20.77	20.90	20.90	222,100
Jun 17, 2022	19.88	21.37	19.76	21.22	21.22	236,900
Jun 16, 2022	20.01	20.18	19.52	19.75	19.75	187,900
Jun 15, 2022	18.77	20.85	18.73	20.54	20.54	244,700
Jun 14, 2022	18.21	18.86	17.97	18.57	18.57	179,900
Jun 13, 2022	18.97	19.15	18.11	18.26	18.26	202,900
Jun 10, 2022	19.12	19.65	18.67	19.47	19.47	195,900
Jun 09, 2022	19.38	19.87	19.05	19.37	19.37	107,400
Jun 08, 2022	19.17	19.92	19.17	19.51	19.51	68,300
Jun 07, 2022	18.75	19.55	18.75	19.52	19.52	189,300
Jun 06, 2022	18.53	19.16	18.21	19.06	19.06	123,300
Jun 03, 2022	18.99	19.22	18.02	18.31	18.31	133,700
Jun 02, 2022	18.49	19.44	18.49	19.22	19.22	219,000
Jun 01, 2022	18.04	18.88	18.00	18.57	18.57	76,200
May 31, 2022	18.08	18.08	17.55	17.85	17.85	67,600
May 27, 2022	18.01	18.45	17.75	18.04	18.04	77,200
May 26, 2022	17.30	18.19	17.06	17.89	17.89	156,300
May 25, 2022	17.10	17.48	16.75	16.97	16.97	82,100
May 24, 2022	16.68	17.47	16.23	17.01	17.01	232,200
May 23, 2022	16.65	16.95	15.89	16.89	16.89	133,100
May 20, 2022	16.78	17.06	16.18	16.55	16.55	164,800
May 19, 2022	16.61	17.03	15.83	16.50	16.50	165,000
May 18, 2022	16.84	17.12	16.50	16.74	16.74	114,500
May 17, 2022	16.92	17.16	16.15	16.97	16.97	115,300
May 16, 2022	17.34	17.34	16.35	16.51	16.51	91,300
May 13, 2022	17.11	17.78	17.01	17.50	17.50	83,700
May 12, 2022	15.95	17.02	15.68	16.84	16.84	81,800
May 11, 2022	16.68	17.08	15.93	16.06	16.06	67,300
May 10, 2022	17.43	17.43	16.31	16.58	16.58	152,800
May 09, 2022	17.67	17.76	16.93	17.21	17.21	77,000
May 06, 2022	17.79	18.35	17.28	17.68	17.68	69,800
May 05, 2022	18.20	18.23	17.38	17.99	17.99	93,300
May 04, 2022	18.43	18.62	17.01	18.54	18.54	49,100
May 03, 2022	19.85	20.19	18.32	18.47	18.47	230,300
May 02, 2022	17.87	19.45	17.87	19.13	19.13	186,500
Apr 29, 2022	18.08	18.45	17.82	18.10	18.10	71,300
Apr 28, 2022	17.81	18.49	17.34	18.31	18.31	36,800
Apr 27, 2022	17.68	17.99	17.25	17.75	17.75	57,500
Apr 26, 2022	17.95	18.27	17.30	17.59	17.59	50,500
Apr 25, 2022	17.68	18.31	17.48	18.18	18.18	39,800
Apr 22, 2022	17.71	18.21	17.18	17.63	17.63	75,000
Apr 21, 2022	18.51	18.51	17.62	17.68	17.68	85,400
Apr 20, 2022	18.63	18.74	18.19	18.35	18.35	42,100
Apr 19, 2022	18.39	18.91	18.17	18.46	18.46	120,700
Apr 18, 2022	18.94	18.94	18.01	18.40	18.40	37,400
Apr 14, 2022	19.64	19.64	18.82	18.89	18.89	66,600
Apr 13, 2022	19.25	19.77	19.25	19.56	19.56	21,500
Apr 12, 2022	19.21	19.75	19.02	19.03	19.03	70,600
Apr 11, 2022	18.66	19.21	18.51	19.00	19.00	33,500
Apr 08, 2022	19.04	19.38	18.69	18.79	18.79	70,200
Apr 07, 2022	19.49	19.61	18.78	19.18	19.18	67,600
Apr 06, 2022	20.08	20.08	19.37	19.46	19.46	53,100
Apr 05, 2022	21.17	21.24	20.31	20.40	20.40	32,600
Apr 04, 2022	20.78	21.39	20.78	21.33	21.33	43,100
Apr 01, 2022	20.05	20.81	20.05	20.71	20.71	50,400
Mar 31, 2022	19.98	20.44	19.96	20.06	20.06	71,300
Mar 30, 2022	19.83	20.33	19.69	20.05	20.05	103,000
Mar 29, 2022	19.92	20.22	19.48	19.99	19.99	118,000
Mar 28, 2022	19.40	19.93	19.28	19.72	19.72	86,000
Mar 25, 2022	20.29	20.61	19.32	19.65	19.65	90,200
Mar 24, 2022	19.51	20.19	19.31	20.19	20.19	102,500
Mar 23, 2022	20.12	20.53	19.03	19.47	19.47	293,200
Mar 22, 2022	19.89	20.99	19.89	20.24	20.24	264,200
Mar 21, 2022	20.80	20.96	19.79	19.79	19.79	207,400
Mar 18, 2022	20.64	21.12	19.72	20.73	20.73	141,500
Mar 17, 2022	20.47	21.22	20.17	20.63	20.63	91,400
Mar 16, 2022	19.90	20.66	19.63	20.61	20.61	119,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,694.75+74.62(+0.38%)

S&P 5004,143.62-1.57(-0.04%)

DOW32,837.79+34.32(+0.10%)

CAD/USD0.7782+0.0048(+0.63%)

CRUDE OIL89.82+0.81(+0.91%)

BTC-CAD30,766.06+894.20(+2.99%)

STOCKS PULL BACK WITH BUSY WEEK OF INFLATION DATA AHEAD

Instructure Holdings, Inc. (INST)

S&P/TSX
19,694.75
+74.62(+0.38%)

S&P 500
4,143.62
-1.57(-0.04%)

DOW
32,837.79
+34.32(+0.10%)

CAD/USD
0.7782
+0.0048(+0.63%)

CRUDE OIL
89.82
+0.81(+0.91%)

BTC-CAD
30,766.06
+894.20(+2.99%)