Skip to main content

Instructure Holdings Inc (NY: INST )

21.38 +0.18 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.49 26.60 24.15 24.63 403,211 +0.39(+1.61%)
Oct 30, 2023 24.13 24.39 23.98 24.24 139,620 -0.01(-0.04%)
Oct 27, 2023 24.67 24.67 24.03 24.25 154,248 -0.22(-0.90%)
Oct 26, 2023 24.87 25.62 24.32 24.47 116,556 -0.28(-1.13%)
Oct 25, 2023 25.53 25.63 24.72 24.75 93,275 -0.92(-3.58%)
Oct 24, 2023 25.48 25.96 25.42 25.67 94,653 +0.31(+1.22%)
Oct 23, 2023 25.48 25.66 25.18 25.36 64,063 -0.19(-0.74%)
Oct 20, 2023 26.20 26.20 25.38 25.55 65,442 -0.56(-2.14%)
Oct 19, 2023 26.46 26.50 25.99 26.11 59,470 -0.36(-1.36%)
Oct 18, 2023 26.50 26.66 26.34 26.47 64,950 -0.24(-0.90%)
Oct 17, 2023 26.14 27.07 26.14 26.71 103,506 +0.37(+1.40%)
Oct 16, 2023 26.06 26.45 26.06 26.34 132,292 +0.47(+1.82%)
Oct 13, 2023 26.58 26.58 25.71 25.87 185,512 -0.77(-2.89%)
Oct 12, 2023 26.62 27.00 26.40 26.64 90,382 -0.10(-0.37%)
Oct 11, 2023 27.02 27.11 26.60 26.74 71,042 -0.12(-0.45%)
Oct 10, 2023 27.00 27.25 26.80 26.86 77,315 -0.04(-0.15%)
Oct 09, 2023 26.20 26.99 26.15 26.90 110,521 +0.45(+1.70%)
Oct 06, 2023 25.67 26.68 25.67 26.45 72,146 +0.72(+2.80%)
Oct 05, 2023 25.90 26.07 25.48 25.73 191,349 -0.28(-1.08%)
Oct 04, 2023 25.19 26.11 24.70 26.01 156,569 +0.91(+3.63%)
Oct 03, 2023 25.09 25.29 24.61 25.10 123,530 -0.05(-0.20%)
Oct 02, 2023 25.48 25.71 24.97 25.15 157,043 -0.25(-0.98%)
Sep 29, 2023 25.60 25.89 25.35 25.40 85,397 -0.15(-0.59%)
Sep 28, 2023 24.98 25.73 24.95 25.55 87,679 +0.50(+2.00%)
Sep 27, 2023 25.10 25.29 24.78 25.05 79,315 -0.01(-0.04%)
Sep 26, 2023 25.16 25.22 24.72 25.06 136,125 -0.29(-1.14%)
Sep 25, 2023 25.26 25.43 25.19 25.35 57,198 +0.03(+0.12%)
Sep 22, 2023 25.20 25.50 25.16 25.32 96,242 +0.25(+1.00%)
Sep 21, 2023 24.80 25.34 24.80 25.07 137,523 +0.12(+0.48%)
Sep 20, 2023 24.65 24.99 24.59 24.95 98,319 +0.35(+1.42%)
Sep 19, 2023 24.50 24.65 24.16 24.60 127,794 +0.03(+0.12%)
Sep 18, 2023 24.45 24.64 24.33 24.57 150,145 +0.12(+0.49%)
Sep 15, 2023 24.47 24.49 23.70 24.45 297,045 -0.15(-0.61%)
Sep 14, 2023 24.73 24.79 24.34 24.60 120,802 -0.02(-0.08%)
Sep 13, 2023 24.44 24.68 24.36 24.62 109,957 +0.15(+0.61%)
Sep 12, 2023 24.72 24.74 24.19 24.47 181,297 -0.47(-1.88%)
Sep 11, 2023 25.13 25.20 24.87 24.94 84,387 -0.16(-0.64%)
Sep 08, 2023 24.90 25.27 24.16 25.10 113,842 -0.18(-0.71%)
Sep 07, 2023 25.19 25.34 24.96 25.28 138,160 -0.21(-0.82%)
Sep 06, 2023 25.31 25.75 25.16 25.49 204,527 +0.03(+0.12%)
Sep 05, 2023 25.75 25.82 25.42 25.46 112,694 -0.60(-2.30%)
Sep 01, 2023 25.87 26.23 25.76 26.06 102,502 +0.15(+0.58%)
Aug 31, 2023 25.87 26.08 25.64 25.91 116,293 +0.13(+0.50%)
Aug 30, 2023 25.54 26.10 25.54 25.78 135,425 -0.23(-0.88%)
Aug 29, 2023 25.61 26.18 25.59 26.01 64,553 +0.31(+1.21%)
Aug 28, 2023 25.92 26.18 25.62 25.70 49,887 -0.19(-0.73%)
Aug 25, 2023 25.67 26.07 25.57 25.89 69,756 +0.28(+1.09%)
Aug 24, 2023 25.90 26.46 25.60 25.61 61,940 -0.29(-1.12%)
Aug 23, 2023 25.56 26.00 25.52 25.90 79,421 +0.45(+1.77%)
Aug 22, 2023 25.51 25.75 25.43 25.45 57,922 +0.02(+0.08%)
Aug 21, 2023 25.64 25.85 25.39 25.43 70,557 -0.23(-0.90%)
Aug 18, 2023 25.43 25.97 25.34 25.66 47,591 +0.06(+0.23%)
Aug 17, 2023 25.76 25.89 25.46 25.60 59,746 -0.17(-0.66%)
Aug 16, 2023 25.79 25.98 25.72 25.77 50,120 -0.06(-0.23%)
Aug 15, 2023 25.48 25.95 25.33 25.83 76,731 +0.19(+0.74%)
Aug 14, 2023 25.47 25.78 25.37 25.64 96,263 +0.04(+0.16%)
Aug 11, 2023 25.14 25.69 25.14 25.60 97,736 +0.20(+0.79%)
Aug 10, 2023 25.59 25.66 25.05 25.40 75,152 -0.15(-0.59%)
Aug 09, 2023 26.19 26.50 25.48 25.55 75,582 -0.72(-2.74%)
Aug 08, 2023 26.75 26.55 25.99 26.27 86,861 -0.78(-2.88%)
Aug 07, 2023 26.53 27.31 26.47 27.05 90,798 +0.47(+1.77%)
Aug 04, 2023 26.87 27.20 26.53 26.58 99,260 -0.35(-1.30%)
Aug 03, 2023 26.83 27.24 26.66 26.93 81,434 -0.24(-0.88%)
Aug 02, 2023 27.15 27.24 26.78 27.17 82,077 -0.19(-0.69%)
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.