Advertisement
U.S. Markets closed

Instructure Holdings, Inc. (INST)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
23.57+0.03 (+0.13%)
At close: 04:00PM EDT
23.57 0.00 (0.00%)
After hours: 05:16PM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202423.5723.5823.5423.5723.57902,085
Oct 31, 202423.4923.5723.4823.5423.54853,400
Oct 30, 202423.5023.5323.4823.5023.501,652,900
Oct 29, 202423.5123.5523.5023.5223.52560,800
Oct 28, 202423.5523.5523.4923.5323.53692,200
Oct 25, 202423.5123.5523.4923.5123.51540,700
Oct 24, 202423.5123.5723.4723.5423.54816,900
Oct 23, 202423.4923.5323.4823.4823.481,608,600
Oct 22, 202423.5123.5323.4823.5023.50616,600
Oct 21, 202423.5223.5523.5123.5123.51459,500
Oct 18, 202423.5723.5723.5423.5523.55164,200
Oct 17, 202423.5023.5723.5023.5723.57145,000
Oct 16, 202423.5423.5423.5023.5023.50586,700
Oct 15, 202423.5623.5823.5023.5223.52303,300
Oct 14, 202423.5623.5823.5423.5723.5797,600
Oct 11, 202423.5423.5723.5423.5623.56103,100
Oct 10, 202423.5523.5623.5223.5523.55287,300
Oct 09, 202423.5323.5723.5323.5623.5673,500
Oct 08, 202423.5523.5523.5323.5523.55143,800
Oct 07, 202423.5323.5523.5223.5523.55360,400
Oct 04, 202423.5523.5523.5223.5323.53138,600
Oct 03, 202423.5323.5523.5223.5223.52183,800
Oct 02, 202423.5323.5523.5223.5323.53120,500
Oct 01, 202423.5223.5723.5223.5523.55539,900
Sep 30, 202423.5123.5523.5123.5523.55425,700
Sep 27, 202423.5323.5323.5023.5223.52163,500
Sep 26, 202423.4823.5323.4823.5223.52282,700
Sep 25, 202423.5123.5323.4423.4523.45281,900
Sep 24, 202423.5123.5423.5123.5323.53128,900
Sep 23, 202423.5423.5423.5023.5123.51234,000
Sep 20, 202423.5223.5523.5023.5223.52579,400
Sep 19, 202423.5323.5723.5223.5223.52301,500
Sep 18, 202423.5223.5423.5123.5423.54421,800
Sep 17, 202423.5623.5723.5023.5223.52471,300
Sep 16, 202423.5223.5823.5223.5823.58771,600
Sep 13, 202423.5123.5623.5123.5423.54301,800
Sep 12, 202423.5423.5723.4823.5123.51965,200
Sep 11, 202423.5023.5423.4723.5123.51602,400
Sep 10, 202423.5023.5623.4823.5123.51239,400
Sep 09, 202423.4523.5623.4523.5123.51299,500
Sep 06, 202423.4323.4723.4323.4523.45292,700
Sep 05, 202423.4323.4723.4323.4323.43215,800
Sep 04, 202423.4023.4623.3723.4323.43491,000
Sep 03, 202423.4323.4823.3823.3923.39348,000
Aug 30, 202423.4823.5823.4323.4323.43203,000
Aug 29, 202423.4823.4823.4323.4323.43283,100
Aug 28, 202423.4323.4623.4023.4323.43340,300
Aug 27, 202423.4223.4623.4023.4423.44546,600
Aug 26, 202423.4223.4623.4123.4323.43238,400
Aug 23, 202423.3923.4323.3923.4123.41242,400
Aug 22, 202423.4523.4523.4123.4123.41185,800
Aug 21, 202423.4023.4423.3823.4123.41492,300
Aug 20, 202423.3623.3723.3623.3623.36155,500
Aug 19, 202423.3223.3923.3223.3623.36532,100
Aug 16, 202423.3623.3623.3023.3123.31219,500
Aug 15, 202423.4023.4023.3123.3423.34257,700
Aug 14, 202423.3023.3523.2823.3123.31369,500
Aug 13, 202423.3423.3523.2823.3023.30338,600
Aug 12, 202423.2823.3023.2823.2923.29263,900
Aug 09, 202423.2723.3223.2723.2923.29709,000
Aug 08, 202423.3123.3523.2723.2723.27430,400
Aug 07, 202423.2823.3523.1223.2723.272,469,100
Aug 06, 202423.3623.3823.2523.2623.26806,000
Aug 05, 202423.2023.3523.1923.3223.322,382,400
Aug 02, 202423.3523.4023.2923.3223.32808,200
Aug 01, 202423.3723.4523.3523.3623.36336,800
Jul 31, 202423.4523.5923.3523.3623.36520,000
Jul 30, 202423.3223.4523.2823.3823.38681,800
Jul 29, 202423.3023.4223.2423.2923.29781,000
Jul 26, 202423.2523.7823.2023.3823.381,294,300
Jul 25, 202423.3023.3023.1123.2023.204,062,300
Jul 24, 202422.7222.9922.6422.7322.73577,900
Jul 23, 202422.9223.1422.5022.9722.97456,600
Jul 22, 202422.8323.1322.4922.9022.90302,200
Jul 19, 202425.2727.7022.6122.9022.902,176,600
Jul 18, 202425.0125.4024.8125.2425.24204,800
Jul 17, 202424.7225.5624.7225.1025.10315,500
Jul 16, 202425.1425.4024.8024.8624.86313,300
Jul 15, 202425.4325.5524.7025.0025.00324,400
Jul 12, 202424.8525.7424.8525.3525.35688,100
Jul 11, 202424.8725.3024.6124.8024.80676,700
Jul 10, 202424.3324.6224.1724.4924.49243,600
Jul 09, 202424.1824.4123.8524.2724.27484,500
Jul 08, 202424.6124.9824.1424.2424.24442,000
Jul 05, 202424.8525.2724.2624.6824.68979,500
Jul 03, 202423.9124.1023.4223.4423.44138,600
Jul 02, 202423.4723.8223.4223.7623.76258,300
Jul 01, 202423.4923.6323.1823.4623.46713,900
Jun 28, 202423.8223.8223.0123.4123.411,379,900
Jun 27, 202424.2724.5023.6523.6723.67400,300
Jun 26, 202424.1424.3623.9024.2024.20710,400
Jun 25, 202423.7924.2623.7424.1724.17218,800
Jun 24, 202424.0024.3623.7723.8123.81302,300
Jun 21, 202423.7624.1423.4124.0824.08872,800
Jun 20, 202424.2124.2423.7223.7623.76363,200
Jun 18, 202424.3024.4923.9524.2424.24241,000
Jun 17, 202424.5524.5824.1524.2724.27257,100
Jun 14, 202424.0324.7424.0324.6624.66542,600
Jun 13, 202424.3324.5823.8824.2924.29449,400
Jun 12, 202424.1224.9023.9824.4324.43814,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...