Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Instructure Holdings Inc (NY: INST )

20.27 +0.04 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 23, 2020 49.00 49.00 49.00 0 +0.21(+0.43%)
Mar 20, 2020 48.37 48.92 48.37 48.79 1,532,200 +0.54(+1.12%)
Mar 19, 2020 48.10 48.60 47.50 48.25 1,259,925 +0.36(+0.75%)
Mar 18, 2020 48.26 48.67 47.78 47.89 1,017,841 -0.89(-1.82%)
Mar 17, 2020 48.21 49.08 48.08 48.78 1,253,498 +0.73(+1.52%)
Mar 16, 2020 48.23 48.80 47.78 48.05 1,010,825 -0.75(-1.54%)
Mar 13, 2020 48.40 48.80 48.40 48.80 1,630,700 +0.45(+0.93%)
Mar 12, 2020 48.78 48.78 48.00 48.35 1,936,848 -0.39(-0.80%)
Mar 11, 2020 48.76 48.83 48.73 48.74 1,361,288 -0.04(-0.08%)
Mar 10, 2020 48.66 48.79 48.62 48.78 2,061,731 +0.16(+0.33%)
Mar 09, 2020 48.70 48.77 48.51 48.62 1,792,336 -0.07(-0.14%)
Mar 06, 2020 48.75 48.75 48.56 48.69 1,735,300 -0.08(-0.16%)
Mar 05, 2020 48.78 48.82 48.74 48.77 2,441,247 -0.03(-0.06%)
Mar 04, 2020 48.79 48.85 48.78 48.80 1,098,635 +0.01(+0.02%)
Mar 03, 2020 48.78 48.82 48.75 48.79 1,559,410 -0.01(-0.02%)
Mar 02, 2020 48.75 48.80 48.73 48.80 2,281,266 +0.04(+0.08%)
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%)
Feb 03, 2020 48.85 48.85 48.24 48.54 371,600 -0.30(-0.61%)
Jan 31, 2020 48.42 48.91 48.15 48.84 575,400 +0.36(+0.74%)
Jan 30, 2020 48.30 48.64 48.14 48.48 521,741 +0.18(+0.37%)
Jan 29, 2020 47.76 48.30 47.60 48.30 773,277 +0.52(+1.09%)
Jan 28, 2020 48.15 48.15 47.67 47.78 573,687 -0.20(-0.42%)
Jan 27, 2020 48.05 48.23 47.80 47.98 1,494,934 +0.14(+0.29%)
Jan 24, 2020 47.80 47.87 47.71 47.84 1,437,400 +0.14(+0.29%)
Jan 23, 2020 47.80 47.94 47.67 47.70 960,244 -0.16(-0.33%)
Jan 22, 2020 47.81 47.87 47.65 47.86 1,234,985 +0.15(+0.31%)
Jan 21, 2020 47.70 47.73 47.61 47.71 477,825 +0.02(+0.04%)
Jan 17, 2020 47.85 47.87 47.67 47.69 519,200 -0.02(-0.04%)
Jan 16, 2020 47.77 47.85 47.66 47.71 457,880 +0.01(+0.02%)
Jan 15, 2020 47.65 47.83 47.62 47.70 1,365,594 +0.04(+0.08%)
Jan 14, 2020 47.66 47.83 47.61 47.66 756,273 -0.05(-0.10%)
Jan 13, 2020 48.10 48.47 47.64 47.71 1,130,588 -0.27(-0.56%)
Jan 10, 2020 47.90 48.00 47.76 47.98 1,038,700 +0.19(+0.40%)
Jan 09, 2020 47.82 48.10 47.35 47.79 3,384,306 -0.36(-0.75%)
Jan 08, 2020 48.60 48.70 48.10 48.15 922,123 -0.61(-1.25%)
Jan 07, 2020 48.16 48.91 48.01 48.76 1,189,756 +0.54(+1.12%)
Jan 06, 2020 47.90 48.28 47.71 48.22 524,309 +0.23(+0.48%)
Jan 03, 2020 47.90 48.18 47.87 47.99 611,500 -0.03(-0.06%)
Jan 02, 2020 48.43 48.43 48.01 48.02 736,257 -0.19(-0.39%)
Dec 31, 2019 48.26 48.80 48.06 48.21 137,200 -0.09(-0.19%)
Dec 30, 2019 48.48 48.48 48.02 48.30 214,854 -0.12(-0.25%)
Dec 27, 2019 48.66 48.66 48.12 48.42 198,100 -0.22(-0.45%)
Dec 26, 2019 48.63 48.80 48.51 48.64 219,020 +0.04(+0.08%)
Dec 24, 2019 48.57 48.80 48.51 48.60 88,300 +0.00(+0.00%)
Dec 23, 2019 49.21 49.66 48.28 48.60 831,966 -0.56(-1.14%)
Dec 20, 2019 48.97 49.16 48.69 49.16 448,900 +0.31(+0.63%)
Dec 19, 2019 48.66 48.87 48.59 48.85 349,850 +0.32(+0.66%)
Dec 18, 2019 48.40 48.90 48.30 48.53 506,062 +0.13(+0.27%)
Dec 17, 2019 48.01 48.58 48.00 48.40 666,063 +0.40(+0.83%)
Dec 16, 2019 48.03 48.17 47.97 48.00 294,386 +0.00(+0.00%)
Dec 13, 2019 48.10 48.37 47.86 48.00 819,100 +0.00(+0.00%)
Dec 12, 2019 48.30 48.45 47.83 48.00 623,244 -0.28(-0.58%)
Dec 11, 2019 48.51 48.65 48.24 48.28 641,041 -0.23(-0.47%)
Dec 10, 2019 49.02 49.03 48.49 48.51 892,155 -0.39(-0.80%)
Dec 09, 2019 49.05 49.25 48.80 48.90 1,199,963 -0.22(-0.45%)
Dec 06, 2019 48.37 49.34 48.31 49.12 2,536,700 +0.33(+0.68%)
Dec 05, 2019 48.30 48.83 48.16 48.79 3,886,307 +0.04(+0.08%)
Dec 04, 2019 47.98 49.41 47.80 48.75 11,687,695 -4.21(-7.95%)
Dec 03, 2019 51.86 53.61 51.86 52.96 338,835 +0.44(+0.84%)
Dec 02, 2019 52.98 52.98 51.48 52.52 545,134 -0.72(-1.35%)
Nov 29, 2019 52.74 53.27 52.49 53.24 115,300 +0.21(+0.40%)
Nov 27, 2019 52.74 53.04 52.39 53.03 276,600 +0.45(+0.86%)
Nov 26, 2019 53.31 53.86 52.43 52.58 424,385 -0.59(-1.11%)
Nov 25, 2019 53.25 53.61 52.74 53.17 273,110 +0.19(+0.36%)
Nov 22, 2019 53.21 53.22 52.57 52.98 317,300 +0.08(+0.15%)
Nov 21, 2019 53.61 53.75 52.75 52.90 494,748 -0.44(-0.82%)
Nov 20, 2019 53.01 53.93 52.91 53.34 504,887 +0.33(+0.62%)
Nov 19, 2019 54.00 54.31 52.97 53.01 413,330 -0.68(-1.27%)
Nov 18, 2019 53.00 53.95 52.52 53.69 539,156 +0.71(+1.34%)
Nov 15, 2019 53.14 53.14 52.19 52.98 522,700 +0.25(+0.47%)
Nov 14, 2019 51.92 53.33 51.03 52.73 1,152,651 +2.29(+4.54%)
Nov 13, 2019 47.65 51.99 47.45 50.44 1,556,936 +2.51(+5.24%)
Nov 12, 2019 47.50 48.34 47.43 47.93 369,042 +0.45(+0.95%)
Nov 11, 2019 47.42 47.65 47.04 47.48 487,417 -0.15(-0.31%)
Nov 08, 2019 47.32 48.00 47.19 47.63 478,800 +0.28(+0.59%)
Nov 07, 2019 46.59 47.60 46.32 47.35 675,791 +1.21(+2.62%)
Nov 06, 2019 46.50 46.91 45.94 46.14 352,758 -0.32(-0.69%)
Nov 05, 2019 46.80 46.90 46.05 46.46 426,293 -0.04(-0.09%)
Nov 04, 2019 47.05 47.56 46.33 46.50 340,906 -0.02(-0.04%)
Nov 01, 2019 46.74 47.51 45.97 46.52 644,100 -0.21(-0.45%)
Oct 31, 2019 44.18 47.40 43.31 46.73 1,432,789 +2.14(+4.80%)
Oct 30, 2019 44.61 45.29 44.06 44.59 439,936 -0.18(-0.40%)
Oct 29, 2019 41.73 44.97 41.04 44.77 1,416,456 +2.33(+5.49%)
Oct 28, 2019 43.50 43.60 42.08 42.44 630,573 -1.00(-2.30%)
Oct 25, 2019 43.35 43.82 43.15 43.44 327,100 -0.11(-0.25%)
Oct 24, 2019 42.74 44.27 42.74 43.55 643,361 +1.12(+2.64%)
Oct 23, 2019 42.00 43.20 41.87 42.43 377,598 +0.29(+0.69%)
Oct 22, 2019 42.24 42.39 41.65 42.14 352,782 -0.03(-0.07%)
Oct 21, 2019 43.20 43.46 42.17 42.17 594,878 -0.76(-1.77%)
Oct 18, 2019 42.29 43.11 41.72 42.93 514,000 +0.49(+1.15%)
Oct 17, 2019 41.32 42.81 40.30 42.44 351,006 +1.15(+2.79%)
Oct 16, 2019 41.62 41.71 40.90 41.29 309,430 -0.52(-1.24%)
Oct 15, 2019 40.86 42.02 40.74 41.81 406,510 +0.95(+2.33%)
Oct 14, 2019 41.41 41.41 40.26 40.86 198,417 -0.62(-1.49%)
Oct 11, 2019 42.43 42.75 41.44 41.48 507,200 -0.52(-1.24%)
Oct 10, 2019 41.34 42.18 40.98 42.00 967,405 +0.70(+1.69%)
Oct 09, 2019 41.38 41.96 41.05 41.30 639,381 +0.24(+0.58%)
Oct 08, 2019 40.57 41.25 39.96 41.06 425,100 +0.14(+0.34%)
Oct 07, 2019 40.09 41.21 39.93 40.92 269,097 +0.80(+1.99%)
Oct 04, 2019 39.19 40.15 38.72 40.12 259,400 +1.36(+3.51%)
Oct 03, 2019 38.55 39.00 37.93 38.76 630,801 +0.24(+0.62%)
Oct 02, 2019 38.24 38.81 38.00 38.52 292,956 -0.06(-0.16%)
Oct 01, 2019 38.92 39.15 38.18 38.58 345,638 -0.16(-0.41%)
Sep 30, 2019 38.73 39.20 38.03 38.74 381,170 +0.06(+0.16%)
Sep 27, 2019 38.84 38.92 38.11 38.68 505,300 -0.04(-0.10%)
Sep 26, 2019 38.19 38.84 38.11 38.72 483,552 +0.42(+1.10%)
Sep 25, 2019 37.27 38.48 37.10 38.30 266,005 +1.07(+2.87%)
Sep 24, 2019 38.18 38.54 37.06 37.23 440,157 -0.85(-2.23%)
Sep 23, 2019 38.97 39.33 37.76 38.08 336,664 -0.96(-2.46%)
Sep 20, 2019 39.21 39.94 38.82 39.04 358,300 -0.19(-0.48%)
Sep 19, 2019 39.25 40.00 38.89 39.23 335,815 +0.21(+0.54%)
Sep 18, 2019 39.33 39.33 38.47 39.02 225,883 -0.37(-0.94%)
Sep 17, 2019 39.60 39.78 38.94 39.39 240,263 -0.21(-0.53%)
Sep 16, 2019 38.89 40.15 38.89 39.60 216,134 +0.23(+0.58%)
Sep 13, 2019 39.41 39.79 39.18 39.37 231,300 -0.19(-0.48%)
Sep 12, 2019 39.49 39.78 39.09 39.56 279,510 +0.10(+0.25%)
Sep 11, 2019 38.06 40.25 37.79 39.46 526,173 +1.27(+3.33%)
Sep 10, 2019 38.11 39.09 37.71 38.19 367,813 -0.22(-0.57%)
Sep 09, 2019 38.90 38.99 38.10 38.41 527,046 -0.45(-1.16%)
Sep 06, 2019 40.04 40.19 38.80 38.86 254,200 -1.14(-2.85%)
Sep 05, 2019 39.73 40.44 39.40 40.00 216,323 +0.45(+1.14%)
Sep 04, 2019 41.10 41.45 39.48 39.55 337,584 -1.26(-3.09%)
Sep 03, 2019 40.97 41.60 40.62 40.81 402,040 -0.55(-1.33%)
Aug 30, 2019 41.11 41.53 40.38 41.36 373,700 +0.28(+0.68%)
Aug 29, 2019 40.41 41.35 40.05 41.08 216,232 +0.99(+2.47%)
Aug 28, 2019 40.91 40.91 39.78 40.09 187,644 -1.11(-2.69%)
Aug 27, 2019 42.37 42.37 40.90 41.20 219,171 -0.77(-1.83%)
Aug 26, 2019 42.36 42.45 41.25 41.97 281,376 +0.05(+0.12%)
Aug 23, 2019 42.71 43.20 41.75 41.92 229,800 -0.88(-2.06%)
Aug 22, 2019 42.99 43.26 42.22 42.80 351,747 -0.07(-0.16%)
Aug 21, 2019 43.48 44.07 42.45 42.87 343,567 -0.44(-1.02%)
Aug 20, 2019 42.58 43.54 42.21 43.31 403,513 +0.60(+1.40%)
Aug 19, 2019 42.35 43.30 42.19 42.71 417,818 +0.88(+2.10%)
Aug 16, 2019 41.25 42.10 41.25 41.83 289,500 +0.75(+1.83%)
Aug 15, 2019 40.20 41.20 39.94 41.08 375,171 +0.97(+2.42%)
Aug 14, 2019 39.50 40.57 39.45 40.11 345,393 -0.07(-0.17%)
Aug 13, 2019 39.50 40.47 39.50 40.18 420,547 +0.69(+1.75%)
Aug 12, 2019 40.91 40.95 39.38 39.49 619,205 +0.00(+0.00%)
Aug 09, 2019 40.08 40.19 39.48 39.49 386,500 -0.80(-1.99%)
Aug 08, 2019 39.68 40.32 39.50 40.29 253,811 +0.78(+1.97%)
Aug 07, 2019 38.70 39.68 38.49 39.51 385,067 +0.25(+0.64%)
Aug 06, 2019 39.67 40.46 39.01 39.26 417,001 -0.20(-0.51%)
Aug 05, 2019 39.22 39.66 38.50 39.46 441,705 -0.71(-1.77%)
Aug 02, 2019 39.60 40.55 38.94 40.17 433,300 +0.55(+1.39%)
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.