Indicators

Instructure Holdings Inc (NY: INST )

19.65 +0.09 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	48.59	48.76	48.51	48.76	2,971,300	+0.01(+0.02%)
Feb 27, 2020	48.75	48.80	48.71	48.75	1,837,763	-0.04(-0.08%)
Feb 26, 2020	48.75	48.81	48.75	48.79	1,005,963	+0.04(+0.08%)
Feb 25, 2020	48.80	48.86	48.72	48.75	1,746,360	-0.05(-0.10%)
Feb 24, 2020	48.70	48.88	48.70	48.80	1,147,137	-0.03(-0.06%)
Feb 21, 2020	48.87	48.89	48.83	48.83	2,989,900	+0.00(+0.00%)
Feb 20, 2020	48.84	48.95	48.81	48.83	367,209	+0.02(+0.04%)
Feb 19, 2020	48.74	48.84	48.74	48.81	1,653,982	+0.07(+0.14%)
Feb 18, 2020	48.65	48.75	48.60	48.74	4,714,486	+1.08(+2.27%)
Feb 14, 2020	47.80	48.20	47.28	47.66	9,216,900	+1.70(+3.70%)
Feb 13, 2020	46.46	46.97	45.45	45.96	4,867,527	-1.38(-2.92%)
Feb 12, 2020	47.62	47.64	47.02	47.34	1,413,428	-0.28(-0.59%)
Feb 11, 2020	47.57	47.62	47.28	47.62	1,159,029	+0.11(+0.23%)
Feb 10, 2020	47.57	47.65	47.47	47.51	392,025	-0.06(-0.13%)
Feb 07, 2020	47.90	47.95	47.44	47.57	1,053,300	-0.29(-0.61%)
Feb 06, 2020	47.85	48.00	47.73	47.86	601,288	+0.11(+0.23%)
Feb 05, 2020	48.13	48.87	47.67	47.75	1,510,548	-0.32(-0.67%)
Feb 04, 2020	48.60	48.80	47.44	48.07	650,845	-0.47(-0.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.