Skip to main content

Instacart (Maplebear Inc) (NQ: CART )

30.55 -0.04 (-0.13%)
Streaming Delayed Price Updated: 12:45 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 31.00 32.19 29.58 30.59 11,108,408 +0.71(+2.38%)
Feb 22, 2024 28.90 30.10 28.56 29.88 7,704,141 +1.05(+3.64%)
Feb 21, 2024 27.64 29.24 27.55 28.83 7,463,618 +1.13(+4.08%)
Feb 20, 2024 27.00 28.97 26.82 27.70 11,590,758 +0.93(+3.47%)
Feb 16, 2024 25.55 28.26 25.55 26.77 11,802,951 +0.54(+2.06%)
Feb 15, 2024 26.26 26.78 25.01 26.23 24,949,396 -1.10(-4.02%)
Feb 14, 2024 26.26 27.66 24.98 27.33 12,157,482 -0.58(-2.08%)
Feb 13, 2024 25.86 27.98 25.56 27.91 7,333,812 +0.53(+1.94%)
Feb 12, 2024 26.25 27.99 26.08 27.38 2,786,034 +0.78(+2.93%)
Feb 09, 2024 25.16 27.28 24.90 26.60 4,412,053 +0.53(+2.03%)
Feb 08, 2024 24.43 26.97 24.43 26.07 5,720,164 +1.61(+6.58%)
Feb 07, 2024 24.45 25.05 24.04 24.46 1,921,065 -0.01(-0.04%)
Feb 06, 2024 23.86 24.54 23.59 24.47 3,029,754 +0.53(+2.21%)
Feb 05, 2024 25.01 25.01 23.59 23.94 2,873,137 -1.14(-4.55%)
Feb 02, 2024 25.04 25.52 24.60 25.08 2,004,705 -0.17(-0.67%)
Feb 01, 2024 24.57 25.58 24.14 25.25 2,944,203 +0.78(+3.19%)
Jan 31, 2024 25.17 25.37 24.45 24.47 1,804,302 -0.99(-3.89%)
Jan 30, 2024 25.74 25.92 24.77 25.46 1,838,988 -0.42(-1.62%)
Jan 29, 2024 25.46 25.92 24.82 25.88 1,909,622 +0.40(+1.57%)
Jan 26, 2024 25.50 26.36 25.22 25.48 1,414,682 -0.06(-0.23%)
Jan 25, 2024 25.24 26.01 25.05 25.54 1,718,267 +0.74(+2.98%)
Jan 24, 2024 25.29 25.46 24.42 24.80 3,397,046 -0.43(-1.70%)
Jan 23, 2024 27.25 27.57 24.89 25.23 4,178,050 -1.94(-7.14%)
Jan 22, 2024 26.50 27.94 26.29 27.17 2,709,732 +1.16(+4.46%)
Jan 19, 2024 25.70 26.16 25.32 26.01 1,486,896 +0.38(+1.48%)
Jan 18, 2024 25.65 27.19 25.31 25.63 3,627,153 -0.04(-0.16%)
Jan 17, 2024 25.19 25.93 24.72 25.67 4,206,687 +1.79(+7.50%)
Jan 16, 2024 22.96 24.11 22.70 23.88 1,659,330 +0.79(+3.42%)
Jan 12, 2024 23.42 23.50 22.86 23.09 859,789 -0.14(-0.60%)
Jan 11, 2024 23.39 23.59 22.60 23.23 1,302,607 -0.17(-0.73%)
Jan 10, 2024 23.08 23.87 23.02 23.40 1,429,757 +0.43(+1.87%)
Jan 09, 2024 22.94 23.04 22.25 22.97 2,309,111 -0.43(-1.84%)
Jan 08, 2024 22.43 23.41 22.36 23.40 2,038,907 +0.97(+4.32%)
Jan 05, 2024 23.11 23.11 22.13 22.43 2,110,613 -0.56(-2.44%)
Jan 04, 2024 23.50 23.92 22.81 22.99 1,869,610 -0.57(-2.42%)
Jan 03, 2024 23.72 24.99 23.52 23.56 2,655,544 -0.47(-1.96%)
Jan 02, 2024 23.44 24.25 23.15 24.03 1,364,018 +0.56(+2.39%)
Dec 29, 2023 23.77 24.39 23.38 23.47 1,207,264 -0.37(-1.55%)
Dec 28, 2023 23.81 24.24 23.54 23.84 875,299 -0.09(-0.38%)
Dec 27, 2023 24.22 24.70 23.68 23.93 1,072,923 -0.26(-1.07%)
Dec 26, 2023 23.96 24.20 23.60 24.19 1,078,849 +0.41(+1.70%)
Dec 22, 2023 23.55 24.22 23.30 23.79 1,167,638 +0.39(+1.69%)
Dec 21, 2023 23.56 23.71 23.02 23.39 2,587,787 +0.24(+1.04%)
Dec 20, 2023 24.39 24.65 23.15 23.15 2,461,520 -1.46(-5.93%)
Dec 19, 2023 25.25 25.46 24.52 24.61 1,710,472 -0.49(-1.95%)
Dec 18, 2023 24.74 25.13 24.52 25.10 1,393,713 +0.50(+2.03%)
Dec 15, 2023 26.18 26.34 24.01 24.60 3,061,403 -1.43(-5.49%)
Dec 14, 2023 25.50 26.38 25.22 26.03 1,915,112 +1.15(+4.62%)
Dec 13, 2023 23.66 24.99 23.46 24.88 1,394,210 +1.35(+5.74%)
Dec 12, 2023 23.93 24.13 23.35 23.53 1,360,078 -0.70(-2.89%)
Dec 11, 2023 24.54 24.70 24.02 24.23 683,555 -0.21(-0.86%)
Dec 08, 2023 23.89 24.64 23.71 24.44 1,623,832 +0.73(+3.08%)
Dec 07, 2023 23.60 24.30 23.31 23.71 1,585,923 +0.20(+0.85%)
Dec 06, 2023 23.68 24.55 23.26 23.51 1,296,802 -0.22(-0.93%)
Dec 05, 2023 24.20 24.36 23.32 23.73 1,896,123 -0.68(-2.79%)
Dec 04, 2023 25.26 25.76 24.23 24.41 1,994,018 -0.96(-3.78%)
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.