Canada markets open in 52 minutes

Instructure Holdings, Inc. (INST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.05-0.01 (-0.04%)
At close: 04:00PM EDT
25.05 +0.01 (+0.04%)
After hours: 04:03PM EDT
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202325.1025.2924.7825.0525.0579,300
Sept 26, 202325.1625.2224.7225.0625.06136,100
Sept 25, 202325.2625.4625.1925.3525.3557,200
Sept 22, 202325.2025.5025.1625.3225.3296,200
Sept 21, 202324.8025.3424.8025.0725.07137,500
Sept 20, 202324.6524.9924.5924.9524.9598,300
Sept 19, 202324.5024.6524.1624.6024.60127,800
Sept 18, 202324.4524.6424.3324.5724.57150,100
Sept 15, 202324.4724.4923.7024.4524.45296,800
Sept 14, 202324.7324.7924.3424.6024.60120,800
Sept 13, 202324.4424.6824.3624.6224.62110,000
Sept 12, 202324.7224.7424.1924.4724.47181,300
Sept 11, 202325.1325.1924.8724.9424.9484,400
Sept 08, 202324.9025.2724.1625.1025.10113,800
Sept 07, 202325.1925.3424.9625.2825.28138,100
Sept 06, 202325.3125.7525.1625.4925.49204,500
Sept 05, 202325.7525.8225.4225.4625.46113,700
Sept 01, 202325.8726.2325.7626.0626.06102,500
Aug 31, 202325.8726.0825.6425.9125.91116,300
Aug 30, 202325.5426.1025.5425.7825.78135,400
Aug 29, 202325.6126.1825.5826.0126.0164,500
Aug 28, 202325.9226.1725.6225.7025.7049,900
Aug 25, 202325.6726.0825.5725.8925.8969,800
Aug 24, 202325.9026.4625.6025.6125.6161,900
Aug 23, 202325.5626.0025.5225.9025.9079,400
Aug 22, 202325.5125.7525.4325.4525.4557,900
Aug 21, 202325.6425.8525.3925.4325.4370,400
Aug 18, 202325.4325.9725.3425.6625.6647,600
Aug 17, 202325.7625.9025.4725.6025.6059,700
Aug 16, 202325.7925.9825.7225.7725.7750,100
Aug 15, 202325.4825.9525.3325.8325.8376,700
Aug 14, 202325.4725.7825.3725.6425.6496,300
Aug 11, 202325.1425.6925.1425.6025.6097,700
Aug 10, 202325.5925.6725.0525.4025.4075,100
Aug 09, 202326.1926.5025.4825.5525.5575,600
Aug 08, 202326.7526.7525.9926.2726.2786,800
Aug 07, 202326.5327.3126.4727.0527.0590,800
Aug 04, 202326.8727.2026.5326.5826.5899,300
Aug 03, 202326.8327.2426.6626.9326.9381,400
Aug 02, 202327.1527.2426.7827.1727.1782,100
Aug 01, 202327.5327.8526.7827.3627.36124,000
Jul 31, 202326.5027.1726.4627.1727.17106,600
Jul 28, 202326.6026.8226.4326.6226.62128,300
Jul 27, 202326.8126.8126.1726.3126.3173,400
Jul 26, 202326.5826.8126.4526.7526.7557,600
Jul 25, 202326.3026.7626.3026.6726.6785,400
Jul 24, 202326.2426.5826.0726.4526.4562,600
Jul 21, 202326.4827.3626.0926.2926.29145,200
Jul 20, 202326.4726.7025.9726.1726.1789,100
Jul 19, 202326.9027.0526.4026.5026.5087,600
Jul 18, 202327.8827.9426.7026.8526.85136,100
Jul 17, 202328.1028.4527.9028.0028.0057,900
Jul 14, 202328.2428.5027.8928.1528.1576,300
Jul 13, 202327.9228.4827.8728.3528.35127,200
Jul 12, 202327.1627.8926.9727.8127.81177,900
Jul 11, 202326.1526.7625.9526.7326.7396,200
Jul 10, 202325.6526.1725.6526.1526.15104,600
Jul 07, 202325.5226.1725.5225.7925.7984,800
Jul 06, 202325.2325.7525.0225.5825.5893,200
Jul 05, 202324.9725.2024.9025.0325.0363,300
Jul 03, 202324.9625.2224.8025.2125.2133,900
Jun 30, 202325.0925.4525.0925.1625.1662,300
Jun 29, 202324.8025.0524.6524.9324.9391,800
Jun 28, 202324.2124.7524.2124.7424.7464,900
Jun 27, 202324.2924.4624.1524.1924.1986,700
Jun 26, 202324.1524.5124.0524.1924.1987,600
Jun 23, 202324.0624.4424.0424.1724.17764,800
Jun 22, 202324.0424.6323.9624.2024.20265,900
Jun 21, 202324.9325.1124.0224.1224.12156,400
Jun 20, 202324.6925.3524.4824.9824.98199,800
Jun 16, 202325.5725.7424.7024.8024.80337,600
Jun 15, 202325.2325.8225.1725.4125.41230,400
Jun 14, 202325.9426.1825.2925.3125.31125,700
Jun 13, 202325.5726.2825.5725.9825.9898,700
Jun 12, 202324.2725.7723.9925.5625.56225,800
Jun 09, 202324.7725.2424.2824.3024.30172,200
Jun 08, 202324.8024.9524.2124.6724.67160,300
Jun 07, 202325.0525.9424.8525.5325.53160,600
Jun 06, 202324.2425.0923.6725.0225.02169,300
Jun 05, 202324.5624.7624.2024.3124.31147,600
Jun 02, 202324.6524.9124.3824.7524.75173,900
Jun 01, 202324.3524.8624.0324.6524.65108,600
May 31, 202324.2724.6024.1624.5624.5696,300
May 30, 202324.1424.4324.0424.3824.3858,800
May 26, 202324.0224.5023.9824.1324.1355,600
May 25, 202324.2324.7923.9424.0824.0861,500
May 24, 202324.2924.5023.9424.1824.1891,200
May 23, 202324.0024.7323.7524.5224.52115,800
May 22, 202323.7824.0923.6423.9723.9787,600
May 19, 202324.1224.2623.6323.7023.7081,300
May 18, 202324.0024.3223.6723.9423.94111,600
May 17, 202323.7324.2523.5524.0324.03111,600
May 16, 202323.4923.9623.4223.6723.6798,100
May 15, 202323.5023.7323.1923.7023.70147,400
May 12, 202323.9723.9923.3523.4823.4877,500
May 11, 202324.3324.3323.6923.9723.9791,300
May 10, 202325.3325.3524.0824.4024.40132,700
May 09, 202325.3025.5225.0225.0825.0866,400
May 08, 202325.1125.7524.9325.4225.42125,500
May 05, 202325.8225.9025.0525.0925.09164,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...