Canada markets closed

Instructure Holdings, Inc. (INST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.82-0.10 (-0.44%)
At close: 04:00PM EST
22.82 +0.00 (+0.02%)
After hours: 04:01PM EST
Time Period:
Mar 01, 2023 - Mar 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 202422.8422.9122.7022.8222.82228,472
Feb 29, 202422.9823.1122.8322.9222.92249,500
Feb 28, 202422.7222.9522.6122.7822.78308,200
Feb 27, 202422.9623.0222.7022.8522.85331,100
Feb 26, 202422.9323.2622.9122.9222.92347,400
Feb 23, 202422.7823.2122.7223.0423.04326,300
Feb 22, 202423.0323.1722.5322.7122.71452,500
Feb 21, 202423.5324.3221.9422.7822.78617,900
Feb 20, 202424.1024.1723.4623.5923.59542,800
Feb 16, 202424.3024.5924.1724.3124.31280,700
Feb 15, 202424.6824.7324.3424.4024.40441,600
Feb 14, 202424.2124.7024.1524.5824.58291,100
Feb 13, 202424.1324.4323.9723.9723.97320,100
Feb 12, 202424.9224.9224.5424.8724.87332,000
Feb 09, 202424.5524.9824.4524.7324.73541,400
Feb 08, 202424.5724.7924.3624.3924.39360,000
Feb 07, 202424.4424.8324.3624.5724.57167,200
Feb 06, 202424.5024.8424.4024.4624.46162,500
Feb 05, 202424.6324.6324.1824.3724.37213,700
Feb 02, 202424.8925.0524.5524.6624.66129,800
Feb 01, 202424.7625.1824.6924.9924.99168,100
Jan 31, 202425.2225.2524.6124.6324.63169,400
Jan 30, 202425.5425.6025.2525.2825.28105,200
Jan 29, 202425.1925.6925.1025.6825.68160,100
Jan 26, 202425.2225.4025.0325.1925.19168,400
Jan 25, 202425.8025.8025.1125.1225.12130,300
Jan 24, 202425.9425.9425.4125.5525.55192,900
Jan 23, 202425.9625.9625.5925.8125.81138,100
Jan 22, 202425.5725.9425.4725.7625.76155,300
Jan 19, 202425.5425.5424.9525.2825.28144,600
Jan 18, 202425.7625.7625.2325.4125.41146,900
Jan 17, 202425.1225.4824.8725.4825.48172,900
Jan 16, 202425.4925.8225.1625.3125.31171,300
Jan 12, 202425.5725.7925.2025.6925.69184,400
Jan 11, 202425.6025.6324.9925.2725.27343,100
Jan 10, 202425.0325.5525.0325.3925.39338,300
Jan 09, 202425.0525.2024.7925.0425.04328,300
Jan 08, 202424.9025.2924.8725.2425.24469,300
Jan 05, 202425.9726.2124.7624.7924.79441,000
Jan 04, 202425.0825.4224.6624.8924.89434,200
Jan 03, 202425.6325.7425.0125.0825.08300,800
Jan 02, 202426.5426.9925.7226.0026.00392,100
Dec 29, 202327.3827.6727.0027.0127.01173,400
Dec 28, 202327.9027.9827.4327.4827.48164,800
Dec 27, 202327.8228.0627.8228.0228.02153,900
Dec 26, 202327.8628.0327.6527.9927.99164,200
Dec 22, 202327.3727.8227.2827.8127.81146,700
Dec 21, 202327.1227.2826.9327.2227.22177,800
Dec 20, 202327.1227.5526.9627.0027.00195,800
Dec 19, 202326.9627.2626.6627.0927.09628,600
Dec 18, 202326.8727.2026.4326.8326.83605,400
Dec 15, 202328.2128.2526.6226.8526.85911,000
Dec 14, 202327.7628.1927.6528.0628.06798,700
Dec 13, 202326.8927.7226.8927.7027.70631,000
Dec 12, 202326.8727.2126.6326.9826.98153,300
Dec 11, 202327.1527.5026.8026.9526.95215,200
Dec 08, 202325.9527.1625.9327.1527.15326,900
Dec 07, 202326.0926.4225.9726.1326.13167,000
Dec 06, 202326.4726.8126.0526.1826.18250,900
Dec 05, 202326.2426.7426.0826.6626.66200,000
Dec 04, 202326.0426.6725.8026.2626.26438,100
Dec 01, 202326.0826.6926.0826.4426.44186,200
Nov 30, 202326.4726.5425.8826.1526.15170,000
Nov 29, 202325.8826.6725.8826.4726.47175,300
Nov 28, 202325.4526.1025.4525.6225.62175,700
Nov 27, 202325.3125.6625.1225.5125.51151,100
Nov 24, 202324.9225.4524.9225.4325.4376,600
Nov 22, 202325.2025.3124.7924.9224.9285,500
Nov 21, 202325.1025.2224.8724.9624.9677,000
Nov 20, 202325.1925.6025.1925.3025.3058,600
Nov 17, 202325.3225.4825.0625.2825.28112,100
Nov 16, 202325.1625.6625.1625.3125.31140,400
Nov 15, 202325.2725.4024.9625.0325.03200,100
Nov 14, 202325.0025.5024.8025.4925.49264,700
Nov 13, 202324.3524.7124.2324.6324.63148,900
Nov 10, 202324.2824.7224.0624.4824.48119,800
Nov 09, 202324.8124.8124.0424.3024.30120,400
Nov 08, 202324.8724.9124.5724.7024.70157,300
Nov 07, 202324.4924.9024.4924.7024.70215,000
Nov 06, 202324.5024.6123.9924.5824.58137,600
Nov 03, 202324.2924.8024.2924.5224.52154,100
Nov 02, 202324.5624.8223.5824.1924.19405,400
Nov 01, 202324.5224.8224.1824.3324.3396,000
Oct 31, 202325.4926.6024.1524.6324.63403,200
Oct 30, 202324.1324.3923.9824.2424.24139,600
Oct 27, 202324.6724.6724.0324.2524.25154,200
Oct 26, 202324.8725.6224.3224.4724.47116,600
Oct 25, 202325.5325.6324.7224.7524.7593,300
Oct 24, 202325.4825.9625.4225.6725.6794,700
Oct 23, 202325.4825.6625.1825.3625.3664,100
Oct 20, 202326.2026.2025.3825.5525.5565,400
Oct 19, 202326.4626.5025.9926.1126.1159,500
Oct 18, 202326.5026.6626.3426.4726.4765,000
Oct 17, 202326.1427.0726.1426.7126.71103,500
Oct 16, 202326.0626.4526.0626.3426.34132,300
Oct 13, 202326.5826.5825.7125.8725.87185,500
Oct 12, 202326.6227.0026.4026.6426.6490,400
Oct 11, 202327.0227.1126.6026.7426.7471,000
Oct 10, 202327.0027.2526.8026.8626.8677,300
Oct 09, 202326.2026.9926.1526.9026.90110,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...