Skip to main content

Instructure Holdings Inc (NY: INST )

28.03 -0.13 (-0.46%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 27.81 28.44 27.31 28.03 203,423 -0.13(-0.46%)
Feb 02, 2023 28.25 28.39 27.61 28.16 158,715 +0.38(+1.37%)
Feb 01, 2023 27.06 28.03 26.64 27.78 220,533 +0.75(+2.77%)
Jan 31, 2023 26.81 27.09 26.59 27.03 96,036 +0.32(+1.20%)
Jan 30, 2023 26.66 27.00 26.60 26.71 91,132 -0.22(-0.82%)
Jan 27, 2023 26.45 27.10 26.45 26.93 106,927 +0.36(+1.35%)
Jan 26, 2023 26.31 26.86 26.18 26.57 71,512 +0.47(+1.80%)
Jan 25, 2023 26.11 26.20 25.63 26.10 57,545 -0.31(-1.17%)
Jan 24, 2023 25.50 26.82 25.31 26.41 153,648 +0.66(+2.56%)
Jan 23, 2023 25.93 26.07 25.38 25.75 170,820 -0.09(-0.35%)
Jan 20, 2023 26.15 26.75 25.34 25.84 114,777 -0.21(-0.81%)
Jan 19, 2023 26.72 27.50 26.05 26.05 238,146 -0.95(-3.52%)
Jan 18, 2023 27.13 31.47 26.50 27.00 809,378 +0.35(+1.31%)
Jan 17, 2023 25.42 26.98 25.12 26.65 199,736 +1.26(+4.96%)
Jan 13, 2023 25.27 25.70 25.05 25.39 135,253 +0.29(+1.16%)
Jan 12, 2023 24.58 25.23 24.03 25.10 295,849 +0.66(+2.70%)
Jan 11, 2023 24.62 24.71 24.00 24.44 134,604 +0.09(+0.37%)
Jan 10, 2023 24.46 24.64 23.76 24.35 155,981 -0.05(-0.20%)
Jan 09, 2023 24.24 24.98 24.24 24.40 111,916 -0.12(-0.49%)
Jan 06, 2023 24.69 24.70 24.16 24.52 111,154 +0.05(+0.20%)
Jan 05, 2023 24.66 24.75 24.10 24.47 140,573 -0.04(-0.16%)
Jan 04, 2023 25.70 26.32 24.48 24.51 290,419 -0.77(-3.05%)
Jan 03, 2023 23.56 25.69 23.13 25.28 802,937 +1.84(+7.85%)
Dec 30, 2022 23.79 24.06 23.28 23.44 70,887 -0.41(-1.72%)
Dec 29, 2022 23.56 23.98 22.86 23.85 86,634 +0.25(+1.06%)
Dec 28, 2022 23.57 24.03 23.07 23.60 51,161 -0.11(-0.46%)
Dec 27, 2022 23.94 24.09 23.60 23.71 46,499 -0.28(-1.17%)
Dec 23, 2022 23.97 24.54 23.78 23.99 90,220 -0.05(-0.21%)
Dec 22, 2022 24.05 24.54 23.35 24.04 62,016 -0.17(-0.70%)
Dec 21, 2022 23.89 24.47 23.06 24.21 152,275 +0.33(+1.38%)
Dec 20, 2022 23.61 24.09 23.32 23.88 114,839 +0.14(+0.59%)
Dec 19, 2022 23.89 24.31 23.45 23.74 120,543 -0.16(-0.67%)
Dec 16, 2022 24.01 24.57 23.76 23.90 387,647 -0.33(-1.36%)
Dec 15, 2022 24.57 25.12 23.97 24.23 113,359 -0.49(-1.98%)
Dec 14, 2022 24.55 25.14 24.41 24.72 171,913 +0.11(+0.45%)
Dec 13, 2022 24.50 24.99 24.16 24.61 435,390 +0.33(+1.36%)
Dec 12, 2022 23.79 24.31 23.79 24.28 356,665 +0.53(+2.23%)
Dec 09, 2022 23.60 23.97 23.54 23.75 154,351 +0.02(+0.08%)
Dec 08, 2022 23.38 24.01 23.04 23.73 179,642 +0.45(+1.93%)
Dec 07, 2022 23.94 23.94 23.04 23.28 125,691 -0.87(-3.60%)
Dec 06, 2022 25.20 25.30 24.09 24.15 313,075 -1.05(-4.17%)
Dec 05, 2022 25.01 25.67 24.55 25.20 402,621 +0.09(+0.36%)
Dec 02, 2022 25.63 25.71 24.73 25.11 400,350 -0.78(-3.01%)
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.