Skip to main content

Instructure Holdings Inc (NY: INST )

21.38 +0.18 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 44.10 44.58 43.20 43.40 525,401 -0.50(-1.14%)
Feb 27, 2018 44.10 44.65 43.65 43.90 305,520 -0.15(-0.34%)
Feb 26, 2018 43.60 44.25 43.55 44.05 280,603 +0.55(+1.26%)
Feb 23, 2018 42.75 43.62 42.46 43.50 216,861 +0.80(+1.87%)
Feb 22, 2018 42.55 42.70 304,719 -0.20(-0.47%)
Feb 21, 2018 42.25 43.95 42.25 42.90 373,217 +0.50(+1.18%)
Feb 20, 2018 42.30 43.99 42.17 42.40 352,221 +0.10(+0.24%)
Feb 16, 2018 42.30 42.30 42.30 0 +1.10(+2.67%)
Feb 15, 2018 42.00 42.15 40.95 41.20 581,823 -0.85(-2.02%)
Feb 14, 2018 41.40 42.50 41.35 42.05 673,104 +0.55(+1.33%)
Feb 13, 2018 41.00 43.80 41.00 41.50 1,686,507 +4.15(+11.11%)
Feb 12, 2018 36.80 38.05 35.96 37.35 470,994 +0.60(+1.63%)
Feb 09, 2018 35.90 37.05 35.40 36.75 399,966 +1.00(+2.80%)
Feb 08, 2018 36.50 36.60 35.75 35.75 283,656 -0.90(-2.46%)
Feb 07, 2018 36.20 37.00 36.15 36.65 238,626 +0.50(+1.38%)
Feb 06, 2018 35.45 36.50 35.25 36.15 210,496 +0.10(+0.28%)
Feb 05, 2018 35.65 35.75 35.50 36.05 426,609 +0.00(+0.00%)
Feb 02, 2018 35.95 36.35 35.38 36.05 209,402 -0.20(-0.55%)
Feb 01, 2018 35.65 36.50 35.25 36.25 209,930 +0.35(+0.97%)
Jan 31, 2018 36.10 36.15 35.25 35.90 184,936 -0.05(-0.14%)
Jan 30, 2018 34.95 36.00 34.95 35.95 227,584 +0.60(+1.70%)
Jan 29, 2018 35.65 35.75 35.15 35.35 92,767 -0.45(-1.26%)
Jan 26, 2018 35.00 35.95 34.75 35.80 129,491 +0.95(+2.73%)
Jan 25, 2018 34.30 35.15 34.05 34.85 104,237 +0.85(+2.50%)
Jan 24, 2018 34.30 34.70 33.80 34.00 127,977 -0.25(-0.73%)
Jan 23, 2018 34.20 34.48 34.10 34.25 65,174 +0.05(+0.15%)
Jan 22, 2018 33.80 34.40 33.55 34.20 104,889 +0.40(+1.18%)
Jan 19, 2018 33.65 34.15 33.40 33.80 202,154 +0.10(+0.30%)
Jan 18, 2018 33.55 33.95 33.20 33.70 113,487 +0.00(+0.00%)
Jan 17, 2018 33.65 34.25 33.45 33.70 190,291 +0.15(+0.45%)
Jan 16, 2018 34.40 34.50 33.50 33.55 227,079 -0.70(-2.04%)
Jan 12, 2018 34.25 34.25 34.25 0 -0.55(-1.58%)
Jan 11, 2018 34.00 35.05 33.50 34.80 137,899 +0.90(+2.65%)
Jan 10, 2018 33.45 34.05 33.15 33.90 75,798 +0.20(+0.59%)
Jan 09, 2018 33.75 34.30 33.25 33.70 117,535 +0.10(+0.30%)
Jan 08, 2018 33.90 33.90 33.35 33.60 112,777 -0.35(-1.03%)
Jan 05, 2018 33.35 34.02 32.80 33.95 163,182 +0.65(+1.95%)
Jan 04, 2018 32.90 33.70 32.60 33.30 138,323 +0.55(+1.68%)
Jan 03, 2018 33.40 33.80 32.65 32.75 148,762 -0.60(-1.80%)
Jan 02, 2018 33.00 33.25 32.85 33.35 126,447 +0.25(+0.76%)
Dec 29, 2017 33.10 33.10 33.10 0 -0.80(-2.36%)
Dec 28, 2017 33.45 34.15 33.20 33.90 198,735 +0.50(+1.50%)
Dec 27, 2017 32.80 33.85 32.80 33.40 86,505 +0.60(+1.83%)
Dec 26, 2017 33.15 33.15 32.65 32.80 189,034 -0.45(-1.35%)
Dec 22, 2017 33.50 33.50 33.05 33.25 71,331 -0.35(-1.04%)
Dec 21, 2017 33.65 33.90 33.50 33.60 81,757 +0.10(+0.30%)
Dec 20, 2017 34.25 34.25 33.50 33.50 72,924 -0.60(-1.76%)
Dec 19, 2017 34.95 35.25 34.05 34.10 95,240 -0.80(-2.29%)
Dec 18, 2017 34.45 34.95 34.35 34.90 99,259 +0.75(+2.20%)
Dec 15, 2017 33.55 34.55 33.50 34.15 342,682 +0.55(+1.64%)
Dec 14, 2017 33.60 34.10 33.50 33.60 117,143 +0.05(+0.15%)
Dec 13, 2017 33.05 33.70 33.05 33.55 158,016 +0.65(+1.98%)
Dec 12, 2017 33.10 33.40 32.75 32.90 202,117 -0.35(-1.05%)
Dec 11, 2017 33.50 33.55 33.08 33.25 124,784 -0.15(-0.45%)
Dec 08, 2017 34.15 34.35 33.33 33.40 135,245 +0.00(+0.00%)
Dec 07, 2017 33.00 34.25 33.00 174,720 +0.00(+0.00%)
Dec 06, 2017 32.35 32.95 32.35 32.65 138,780 +0.10(+0.31%)
Dec 05, 2017 32.10 33.00 32.00 32.55 266,749 +0.50(+1.56%)
Dec 04, 2017 34.00 34.00 32.02 32.05 260,152 -1.85(-5.46%)
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.