NYSE - Delayed Quote USD

Instructure Holdings, Inc. (INST)

Compare
23.55 -0.02 (-0.08%)
At close: October 18 at 4:00 PM EDT
23.55 0.00 (0.00%)
After hours: October 18 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 23.57 23.57 23.54 23.55 23.55 164,200
Oct 17, 2024 23.50 23.57 23.50 23.57 23.57 145,000
Oct 16, 2024 23.54 23.54 23.50 23.50 23.50 586,700
Oct 15, 2024 23.56 23.58 23.50 23.52 23.52 303,300
Oct 14, 2024 23.56 23.58 23.54 23.57 23.57 97,600
Oct 11, 2024 23.54 23.57 23.54 23.56 23.56 103,100
Oct 10, 2024 23.55 23.56 23.52 23.55 23.55 287,300
Oct 9, 2024 23.53 23.57 23.53 23.56 23.56 73,500
Oct 8, 2024 23.55 23.55 23.53 23.55 23.55 143,800
Oct 7, 2024 23.53 23.55 23.52 23.55 23.55 360,400
Oct 4, 2024 23.55 23.55 23.52 23.53 23.53 138,600
Oct 3, 2024 23.53 23.55 23.52 23.52 23.52 183,800
Oct 2, 2024 23.53 23.55 23.52 23.53 23.53 120,500
Oct 1, 2024 23.52 23.57 23.52 23.55 23.55 539,900
Sep 30, 2024 23.51 23.55 23.51 23.55 23.55 425,700
Sep 27, 2024 23.53 23.53 23.50 23.52 23.52 163,500
Sep 26, 2024 23.48 23.53 23.48 23.52 23.52 282,700
Sep 25, 2024 23.51 23.53 23.44 23.45 23.45 281,900
Sep 24, 2024 23.51 23.54 23.51 23.53 23.53 128,900
Sep 23, 2024 23.54 23.54 23.50 23.51 23.51 234,000
Sep 20, 2024 23.52 23.55 23.50 23.52 23.52 579,400
Sep 19, 2024 23.53 23.57 23.52 23.52 23.52 301,500
Sep 18, 2024 23.52 23.54 23.51 23.54 23.54 421,800
Sep 17, 2024 23.56 23.57 23.50 23.52 23.52 471,300
Sep 16, 2024 23.52 23.58 23.52 23.58 23.58 771,600
Sep 13, 2024 23.51 23.56 23.51 23.54 23.54 301,800
Sep 12, 2024 23.54 23.57 23.48 23.51 23.51 965,200
Sep 11, 2024 23.50 23.54 23.47 23.51 23.51 602,400
Sep 10, 2024 23.50 23.56 23.48 23.51 23.51 239,400
Sep 9, 2024 23.45 23.56 23.45 23.51 23.51 299,500
Sep 6, 2024 23.43 23.47 23.43 23.45 23.45 292,700
Sep 5, 2024 23.43 23.47 23.43 23.43 23.43 215,800
Sep 4, 2024 23.40 23.46 23.37 23.43 23.43 491,000
Sep 3, 2024 23.43 23.48 23.38 23.39 23.39 348,000
Aug 30, 2024 23.48 23.58 23.43 23.43 23.43 203,000
Aug 29, 2024 23.48 23.48 23.43 23.43 23.43 283,100
Aug 28, 2024 23.43 23.46 23.40 23.43 23.43 340,300
Aug 27, 2024 23.42 23.46 23.40 23.44 23.44 546,600
Aug 26, 2024 23.42 23.46 23.41 23.43 23.43 238,400
Aug 23, 2024 23.39 23.43 23.39 23.41 23.41 242,400
Aug 22, 2024 23.45 23.45 23.41 23.41 23.41 185,800
Aug 21, 2024 23.40 23.44 23.38 23.41 23.41 492,300
Aug 20, 2024 23.36 23.37 23.36 23.36 23.36 155,500
Aug 19, 2024 23.32 23.39 23.32 23.36 23.36 532,100
Aug 16, 2024 23.36 23.36 23.30 23.31 23.31 219,500
Aug 15, 2024 23.40 23.40 23.31 23.34 23.34 257,700
Aug 14, 2024 23.30 23.35 23.28 23.31 23.31 369,500
Aug 13, 2024 23.34 23.35 23.28 23.30 23.30 338,600
Aug 12, 2024 23.28 23.30 23.28 23.29 23.29 263,900
Aug 9, 2024 23.27 23.32 23.27 23.29 23.29 709,000
Aug 8, 2024 23.31 23.35 23.27 23.27 23.27 430,400
Aug 7, 2024 23.28 23.35 23.12 23.27 23.27 2,469,100
Aug 6, 2024 23.36 23.38 23.25 23.26 23.26 806,000
Aug 5, 2024 23.20 23.35 23.19 23.32 23.32 2,382,400
Aug 2, 2024 23.35 23.40 23.29 23.32 23.32 808,200
Aug 1, 2024 23.37 23.45 23.35 23.36 23.36 336,800
Jul 31, 2024 23.45 23.59 23.35 23.36 23.36 520,000
Jul 30, 2024 23.32 23.45 23.28 23.38 23.38 681,800
Jul 29, 2024 23.30 23.42 23.24 23.29 23.29 781,000
Jul 26, 2024 23.25 23.78 23.20 23.38 23.38 1,294,300
Jul 25, 2024 23.30 23.30 23.11 23.20 23.20 4,062,300
Jul 24, 2024 22.72 22.99 22.64 22.73 22.73 577,900
Jul 23, 2024 22.92 23.14 22.50 22.97 22.97 456,600
Jul 22, 2024 22.83 23.13 22.49 22.90 22.90 302,200
Jul 19, 2024 25.27 27.70 22.61 22.90 22.90 2,176,600
Jul 18, 2024 25.01 25.40 24.81 25.24 25.24 204,800
Jul 17, 2024 24.72 25.56 24.72 25.10 25.10 315,500
Jul 16, 2024 25.14 25.40 24.80 24.86 24.86 313,300
Jul 15, 2024 25.43 25.55 24.70 25.00 25.00 324,400
Jul 12, 2024 24.85 25.74 24.85 25.35 25.35 688,100
Jul 11, 2024 24.87 25.30 24.61 24.80 24.80 676,700
Jul 10, 2024 24.33 24.62 24.17 24.49 24.49 243,600
Jul 9, 2024 24.18 24.41 23.85 24.27 24.27 484,500
Jul 8, 2024 24.61 24.98 24.14 24.24 24.24 442,000
Jul 5, 2024 24.85 25.27 24.26 24.68 24.68 979,500
Jul 3, 2024 23.91 24.10 23.42 23.44 23.44 138,600
Jul 2, 2024 23.47 23.82 23.42 23.76 23.76 258,300
Jul 1, 2024 23.49 23.63 23.18 23.46 23.46 713,900
Jun 28, 2024 23.82 23.82 23.01 23.41 23.41 1,379,900
Jun 27, 2024 24.27 24.50 23.65 23.67 23.67 400,300
Jun 26, 2024 24.14 24.36 23.90 24.20 24.20 710,400
Jun 25, 2024 23.79 24.26 23.74 24.17 24.17 218,800
Jun 24, 2024 24.00 24.36 23.77 23.81 23.81 302,300
Jun 21, 2024 23.76 24.14 23.41 24.08 24.08 872,800
Jun 20, 2024 24.21 24.24 23.72 23.76 23.76 363,200
Jun 18, 2024 24.30 24.49 23.95 24.24 24.24 241,000
Jun 17, 2024 24.55 24.58 24.15 24.27 24.27 257,100
Jun 14, 2024 24.03 24.74 24.03 24.66 24.66 542,600
Jun 13, 2024 24.33 24.58 23.88 24.29 24.29 449,400
Jun 12, 2024 24.12 24.90 23.98 24.43 24.43 814,900
Jun 11, 2024 22.72 24.57 22.64 23.86 23.86 1,420,500
Jun 10, 2024 21.94 23.12 21.94 22.80 22.80 722,500
Jun 7, 2024 22.69 22.89 22.06 22.10 22.10 260,600
Jun 6, 2024 22.32 22.45 21.86 22.30 22.30 207,800
Jun 5, 2024 22.05 22.58 22.04 22.46 22.46 359,200
Jun 4, 2024 21.94 22.15 21.65 22.11 22.11 514,200
Jun 3, 2024 22.33 22.45 21.92 21.98 21.98 403,000
May 31, 2024 22.44 22.44 21.72 22.15 22.15 349,400
May 30, 2024 21.84 22.13 21.73 22.05 22.05 287,000
May 29, 2024 21.97 22.01 21.56 21.85 21.85 332,700
May 28, 2024 21.89 22.45 21.74 22.26 22.26 418,700
May 24, 2024 21.63 21.92 21.57 21.78 21.78 292,800
May 23, 2024 21.94 21.96 21.27 21.60 21.60 322,000
May 22, 2024 21.69 22.08 21.56 21.99 21.99 265,900
May 21, 2024 22.14 22.29 21.73 21.75 21.75 417,000
May 20, 2024 20.75 22.62 20.43 22.45 22.45 1,147,400
May 17, 2024 20.24 20.28 20.05 20.27 20.27 185,700
May 16, 2024 19.59 20.24 19.55 20.23 20.23 319,300
May 15, 2024 19.82 19.83 19.59 19.64 19.64 215,600
May 14, 2024 19.96 19.96 19.54 19.73 19.73 252,400
May 13, 2024 19.96 20.13 19.69 19.74 19.74 280,800
May 10, 2024 19.82 19.89 19.44 19.79 19.79 376,100
May 9, 2024 20.02 20.75 19.60 19.70 19.70 411,600
May 8, 2024 19.78 20.62 19.78 20.11 20.11 406,100
May 7, 2024 19.76 19.95 19.63 19.91 19.91 208,400
May 6, 2024 19.73 20.00 19.73 19.82 19.82 159,100
May 3, 2024 19.86 19.95 19.62 19.65 19.65 145,800
May 2, 2024 19.55 19.63 19.38 19.56 19.56 226,200
May 1, 2024 19.16 19.78 19.12 19.45 19.45 217,400
Apr 30, 2024 19.31 19.45 19.13 19.13 19.13 232,900
Apr 29, 2024 19.69 19.81 19.44 19.49 19.49 221,900
Apr 26, 2024 19.31 19.74 19.31 19.65 19.65 133,600
Apr 25, 2024 19.32 19.33 19.16 19.22 19.22 117,300
Apr 24, 2024 19.25 19.49 19.16 19.48 19.48 173,900
Apr 23, 2024 19.22 19.58 19.19 19.32 19.32 130,400
Apr 22, 2024 19.10 19.26 19.00 19.18 19.18 345,700
Apr 19, 2024 19.13 19.36 19.01 19.07 19.07 171,900
Apr 18, 2024 19.20 19.37 18.98 19.22 19.22 187,800
Apr 17, 2024 19.61 19.72 19.19 19.20 19.20 226,200
Apr 16, 2024 19.51 19.75 19.28 19.53 19.53 195,400
Apr 15, 2024 20.03 20.12 19.61 19.64 19.64 172,800
Apr 12, 2024 20.55 20.59 19.98 20.02 20.02 154,900
Apr 11, 2024 20.54 20.75 20.17 20.72 20.72 254,300
Apr 10, 2024 20.51 20.72 20.42 20.49 20.49 282,700
Apr 9, 2024 20.86 21.10 20.76 20.95 20.95 83,300
Apr 8, 2024 20.88 21.01 20.66 20.80 20.80 166,400
Apr 5, 2024 20.57 21.02 20.36 20.83 20.83 177,300
Apr 4, 2024 20.41 20.80 20.29 20.61 20.61 170,700
Apr 3, 2024 20.72 20.72 20.21 20.27 20.27 173,700
Apr 2, 2024 21.00 21.05 20.62 20.76 20.76 189,800
Apr 1, 2024 21.39 21.48 21.14 21.30 21.30 237,100
Mar 28, 2024 21.20 21.49 21.14 21.38 21.38 363,100
Mar 27, 2024 20.54 21.25 20.39 21.20 21.20 432,000
Mar 26, 2024 20.74 20.74 20.30 20.38 20.38 228,800
Mar 25, 2024 20.88 20.92 20.64 20.66 20.66 170,100
Mar 22, 2024 20.84 21.12 20.69 20.80 20.80 364,900
Mar 21, 2024 21.61 21.61 20.85 20.92 20.92 183,800
Mar 20, 2024 21.57 21.60 21.25 21.41 21.41 214,400
Mar 19, 2024 21.54 21.72 21.38 21.65 21.65 150,700
Mar 18, 2024 21.71 21.99 21.53 21.60 21.60 280,200
Mar 15, 2024 21.05 21.67 21.05 21.66 21.66 620,900
Mar 14, 2024 21.42 21.56 21.13 21.20 21.20 280,400
Mar 13, 2024 21.50 21.88 21.35 21.45 21.45 466,700
Mar 12, 2024 21.05 21.68 20.84 21.50 21.50 634,800
Mar 11, 2024 21.15 21.36 20.95 21.05 21.05 307,700
Mar 8, 2024 21.07 21.41 21.07 21.22 21.22 264,900
Mar 7, 2024 21.42 21.59 21.01 21.07 21.07 220,800
Mar 6, 2024 21.74 21.90 21.10 21.29 21.29 341,300
Mar 5, 2024 21.75 21.86 21.21 21.41 21.41 423,000
Mar 4, 2024 22.72 22.82 21.83 21.91 21.91 558,600
Mar 1, 2024 22.84 22.91 22.67 22.82 22.82 254,300
Feb 29, 2024 22.98 23.11 22.83 22.92 22.92 249,500
Feb 28, 2024 22.72 22.95 22.61 22.78 22.78 308,200
Feb 27, 2024 22.96 23.02 22.70 22.85 22.85 331,100
Feb 26, 2024 22.93 23.26 22.91 22.92 22.92 347,400
Feb 23, 2024 22.78 23.21 22.72 23.04 23.04 326,300
Feb 22, 2024 23.03 23.17 22.53 22.71 22.71 452,500
Feb 21, 2024 23.53 24.32 21.94 22.78 22.78 617,900
Feb 20, 2024 24.10 24.17 23.46 23.59 23.59 542,800
Feb 16, 2024 24.30 24.59 24.17 24.31 24.31 280,700
Feb 15, 2024 24.68 24.73 24.34 24.40 24.40 441,600
Feb 14, 2024 24.21 24.70 24.15 24.58 24.58 291,100
Feb 13, 2024 24.13 24.43 23.97 23.97 23.97 320,100
Feb 12, 2024 24.92 24.92 24.54 24.87 24.87 332,000
Feb 9, 2024 24.55 24.98 24.45 24.73 24.73 541,400
Feb 8, 2024 24.57 24.79 24.36 24.39 24.39 360,000
Feb 7, 2024 24.44 24.83 24.36 24.57 24.57 167,200
Feb 6, 2024 24.50 24.84 24.40 24.46 24.46 162,500
Feb 5, 2024 24.63 24.63 24.18 24.37 24.37 213,700
Feb 2, 2024 24.89 25.05 24.55 24.66 24.66 129,800
Feb 1, 2024 24.76 25.18 24.69 24.99 24.99 168,100
Jan 31, 2024 25.22 25.25 24.61 24.63 24.63 169,400
Jan 30, 2024 25.54 25.60 25.25 25.28 25.28 105,200
Jan 29, 2024 25.19 25.69 25.10 25.68 25.68 160,100
Jan 26, 2024 25.22 25.40 25.03 25.19 25.19 168,400
Jan 25, 2024 25.80 25.80 25.11 25.12 25.12 130,300
Jan 24, 2024 25.94 25.94 25.41 25.55 25.55 192,900
Jan 23, 2024 25.96 25.96 25.59 25.81 25.81 138,100
Jan 22, 2024 25.57 25.94 25.47 25.76 25.76 155,300
Jan 19, 2024 25.54 25.54 24.95 25.28 25.28 144,600
Jan 18, 2024 25.76 25.76 25.23 25.41 25.41 146,900
Jan 17, 2024 25.12 25.48 24.87 25.48 25.48 172,900
Jan 16, 2024 25.49 25.82 25.16 25.31 25.31 171,300
Jan 12, 2024 25.57 25.79 25.20 25.69 25.69 184,400
Jan 11, 2024 25.60 25.63 24.99 25.27 25.27 343,100
Jan 10, 2024 25.03 25.55 25.03 25.39 25.39 338,300
Jan 9, 2024 25.05 25.20 24.79 25.04 25.04 328,300
Jan 8, 2024 24.90 25.29 24.87 25.24 25.24 469,300
Jan 5, 2024 25.97 26.21 24.76 24.79 24.79 441,000
Jan 4, 2024 25.08 25.42 24.66 24.89 24.89 434,200
Jan 3, 2024 25.63 25.74 25.01 25.08 25.08 300,800
Jan 2, 2024 26.54 26.99 25.72 26.00 26.00 392,100
Dec 29, 2023 27.38 27.67 27.00 27.01 27.01 173,400
Dec 28, 2023 27.90 27.98 27.43 27.48 27.48 164,800
Dec 27, 2023 27.82 28.06 27.82 28.02 28.02 153,900
Dec 26, 2023 27.86 28.03 27.65 27.99 27.99 164,200
Dec 22, 2023 27.37 27.82 27.28 27.81 27.81 146,700
Dec 21, 2023 27.12 27.28 26.93 27.22 27.22 177,800
Dec 20, 2023 27.12 27.55 26.96 27.00 27.00 195,800
Dec 19, 2023 26.96 27.26 26.66 27.09 27.09 628,600
Dec 18, 2023 26.87 27.20 26.43 26.83 26.83 605,400
Dec 15, 2023 28.21 28.25 26.62 26.85 26.85 911,000
Dec 14, 2023 27.76 28.19 27.65 28.06 28.06 798,700
Dec 13, 2023 26.89 27.72 26.89 27.70 27.70 631,000
Dec 12, 2023 26.87 27.21 26.63 26.98 26.98 153,300
Dec 11, 2023 27.15 27.50 26.80 26.95 26.95 215,200
Dec 8, 2023 25.95 27.16 25.93 27.15 27.15 326,900
Dec 7, 2023 26.09 26.42 25.97 26.13 26.13 167,000
Dec 6, 2023 26.47 26.81 26.05 26.18 26.18 250,900
Dec 5, 2023 26.24 26.74 26.08 26.66 26.66 200,000
Dec 4, 2023 26.04 26.67 25.80 26.26 26.26 438,100
Dec 1, 2023 26.08 26.69 26.08 26.44 26.44 186,200
Nov 30, 2023 26.47 26.54 25.88 26.15 26.15 170,000
Nov 29, 2023 25.88 26.67 25.88 26.47 26.47 175,300
Nov 28, 2023 25.45 26.10 25.45 25.62 25.62 175,700
Nov 27, 2023 25.31 25.66 25.12 25.51 25.51 151,100
Nov 24, 2023 24.92 25.45 24.92 25.43 25.43 76,600
Nov 22, 2023 25.20 25.31 24.79 24.92 24.92 85,500
Nov 21, 2023 25.10 25.22 24.87 24.96 24.96 77,000
Nov 20, 2023 25.19 25.60 25.19 25.30 25.30 58,600
Nov 17, 2023 25.32 25.48 25.06 25.28 25.28 112,100
Nov 16, 2023 25.16 25.66 25.16 25.31 25.31 140,400
Nov 15, 2023 25.27 25.40 24.96 25.03 25.03 200,100
Nov 14, 2023 25.00 25.50 24.80 25.49 25.49 264,700
Nov 13, 2023 24.35 24.71 24.23 24.63 24.63 148,900
Nov 10, 2023 24.28 24.72 24.06 24.48 24.48 119,800
Nov 9, 2023 24.81 24.81 24.04 24.30 24.30 120,400
Nov 8, 2023 24.87 24.91 24.57 24.70 24.70 157,300
Nov 7, 2023 24.49 24.90 24.49 24.70 24.70 215,000
Nov 6, 2023 24.50 24.61 23.99 24.58 24.58 137,600
Nov 3, 2023 24.29 24.80 24.29 24.52 24.52 154,100
Nov 2, 2023 24.56 24.82 23.58 24.19 24.19 405,400
Nov 1, 2023 24.52 24.82 24.18 24.33 24.33 96,000
Oct 31, 2023 25.49 26.60 24.15 24.63 24.63 403,200
Oct 30, 2023 24.13 24.39 23.98 24.24 24.24 139,600
Oct 27, 2023 24.67 24.67 24.03 24.25 24.25 154,200
Oct 26, 2023 24.87 25.62 24.32 24.47 24.47 116,600
Oct 25, 2023 25.53 25.63 24.72 24.75 24.75 93,300
Oct 24, 2023 25.48 25.96 25.42 25.67 25.67 94,700
Oct 23, 2023 25.48 25.66 25.18 25.36 25.36 64,100
Oct 20, 2023 26.20 26.20 25.38 25.55 25.55 65,400
Oct 19, 2023 26.46 26.50 25.99 26.11 26.11 59,500

Related Tickers