Canada markets closed

Instructure Holdings, Inc. (INST)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.04+0.34 (+1.43%)
At close: 01:00PM EST
24.04 +0.03 (+0.12%)
After hours: 01:01PM EST
Time Period:
Nov 26, 2021 - Nov 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 28, 202223.7724.3423.5524.1624.16102,400
Oct 27, 202223.5023.7522.9123.5223.52223,300
Oct 26, 202223.8224.2623.2723.2923.29119,300
Oct 25, 202223.1624.3523.0624.0524.05151,300
Oct 24, 202223.2323.2322.6323.0523.05132,500
Oct 21, 202223.9624.0923.0623.1023.10233,300
Oct 20, 202223.4224.2123.3423.8923.89198,400
Oct 19, 202223.0523.3322.7723.3123.31144,000
Oct 18, 202222.3423.3821.9723.3123.31198,900
Oct 17, 202221.0922.0321.0021.8921.89370,200
Oct 14, 202221.2821.3020.5220.7420.74127,600
Oct 13, 202221.0221.5420.3321.1221.12278,100
Oct 12, 202221.1221.4020.8521.3721.37111,000
Oct 11, 202221.0821.2320.7721.0021.00171,400
Oct 10, 202221.9721.9721.0821.1621.16114,000
Oct 07, 202222.1122.4821.6021.8921.8987,800
Oct 06, 202222.3622.5421.9222.2022.20172,300
Oct 05, 202222.3122.5322.1522.2022.20107,500
Oct 04, 202222.7723.0522.5022.6122.61160,800
Oct 03, 202222.4422.7822.0422.4922.49157,700
Sept 30, 202222.3822.7222.1622.2822.28239,400
Sept 29, 202222.3222.7222.2022.5022.50180,600
Sept 28, 202222.6022.6122.1122.5122.51215,000
Sept 27, 202222.5222.9622.3922.6722.67270,500
Sept 26, 202222.3222.7422.0422.4722.47182,300
Sept 23, 202222.3822.4722.0022.3222.32189,200
Sept 22, 202222.2722.6722.2022.5122.51221,600
Sept 21, 202221.9122.6521.7122.4222.42180,200
Sept 20, 202221.6922.0021.4521.7221.72123,200
Sept 19, 202221.3922.0521.3921.9321.93184,500
Sept 16, 202222.9623.1221.5421.7621.761,412,700
Sept 15, 202223.0823.6022.8923.2923.29216,600
Sept 14, 202223.4023.6022.9223.3123.31202,700
Sept 13, 202222.7123.5422.7123.3823.38233,500
Sept 12, 202223.2423.4423.0823.3023.30139,900
Sept 09, 202222.6623.2422.6323.0823.08247,300
Sept 08, 202222.8023.2122.4022.7022.70217,200
Sept 07, 202222.4323.1622.1323.0423.04212,100
Sept 06, 202221.8922.9721.5922.3722.37334,700
Sept 02, 202222.3922.4921.5221.7121.71276,300
Sept 01, 202222.6122.8922.1922.3922.39290,300
Aug 31, 202222.5723.0422.3622.7322.73166,000
Aug 30, 202223.0023.4322.3422.6222.62623,500
Aug 29, 202223.0523.5522.9522.9622.96143,500
Aug 26, 202223.6023.6023.0723.3323.33144,800
Aug 25, 202223.6023.6323.2523.5723.57142,100
Aug 24, 202223.4223.7723.3923.4923.49186,100
Aug 23, 202223.0023.3122.7223.1123.11172,900
Aug 22, 202223.9523.9523.0523.0723.07169,600
Aug 19, 202224.6024.7424.1124.2924.2998,600
Aug 18, 202224.1124.8623.9524.7124.71125,500
Aug 17, 202224.2624.5723.9024.4024.40146,500
Aug 16, 202224.4524.9624.1224.5824.58187,400
Aug 15, 202224.7524.9224.2524.5424.54221,400
Aug 12, 202224.9925.0824.6824.7424.74142,600
Aug 11, 202225.1125.2024.6524.7524.75117,100
Aug 10, 202225.4725.8424.9525.0025.00188,900
Aug 09, 202224.8325.5824.7625.2225.22318,500
Aug 08, 202224.8125.3624.4925.0025.00487,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...