Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Instructure Holdings, Inc. (INST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.04+0.15 (+0.84%)
At close: 04:00PM EDT
18.04 -0.01 (-0.06%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202218.0118.4517.7518.0418.0477,200
May 26, 202217.3018.1917.0617.8917.89156,300
May 25, 202217.1017.4816.7516.9716.9782,100
May 24, 202216.6817.4716.2317.0117.01232,200
May 23, 202216.6516.9515.8916.8916.89133,100
May 20, 202216.7817.0616.1816.5516.55164,800
May 19, 202216.6117.0315.8316.5016.50165,000
May 18, 202216.8417.1216.5016.7416.74114,500
May 17, 202216.9217.1616.1516.9716.97115,300
May 16, 202217.3417.3416.3516.5116.5191,300
May 13, 202217.1117.7817.0117.5017.5083,700
May 12, 202215.9517.0215.6816.8416.8481,800
May 11, 202216.6817.0815.9316.0616.0667,300
May 10, 202217.4317.4316.3116.5816.58152,800
May 09, 202217.6717.7616.9317.2117.2177,000
May 06, 202217.7918.3517.2817.6817.6869,800
May 05, 202218.2018.2317.3817.9917.9993,300
May 04, 202218.4318.6217.0118.5418.5449,100
May 03, 202219.8520.1918.3218.4718.47230,300
May 02, 202217.8719.4517.8719.1319.13186,500
Apr 29, 202218.0818.4517.8218.1018.1071,300
Apr 28, 202217.8118.4917.3418.3118.3136,800
Apr 27, 202217.6817.9917.2517.7517.7557,500
Apr 26, 202217.9518.2717.3017.5917.5950,500
Apr 25, 202217.6818.3117.4818.1818.1839,800
Apr 22, 202217.7118.2117.1817.6317.6375,000
Apr 21, 202218.5118.5117.6217.6817.6885,400
Apr 20, 202218.6318.7418.1918.3518.3542,100
Apr 19, 202218.3918.9118.1718.4618.46120,700
Apr 18, 202218.9418.9418.0118.4018.4037,400
Apr 14, 202219.6419.6418.8218.8918.8966,600
Apr 13, 202219.2519.7719.2519.5619.5621,500
Apr 12, 202219.2119.7519.0219.0319.0370,600
Apr 11, 202218.6619.2118.5119.0019.0033,500
Apr 08, 202219.0419.3818.6918.7918.7970,200
Apr 07, 202219.4919.6118.7819.1819.1867,600
Apr 06, 202220.0820.0819.3719.4619.4653,100
Apr 05, 202221.1721.2420.3120.4020.4032,600
Apr 04, 202220.7821.3920.7821.3321.3343,100
Apr 01, 202220.0520.8120.0520.7120.7150,400
Mar 31, 202219.9820.4419.9620.0620.0671,300
Mar 30, 202219.8320.3319.6920.0520.05103,000
Mar 29, 202219.9220.2219.4819.9919.99118,000
Mar 28, 202219.4019.9319.2819.7219.7286,000
Mar 25, 202220.2920.6119.3219.6519.6590,200
Mar 24, 202219.5120.1919.3120.1920.19102,500
Mar 23, 202220.1220.5319.0319.4719.47293,200
Mar 22, 202219.8920.9919.8920.2420.24264,200
Mar 21, 202220.8020.9619.7919.7919.79207,400
Mar 18, 202220.6421.1219.7220.7320.73141,500
Mar 17, 202220.4721.2220.1720.6320.6391,400
Mar 16, 202219.9020.6619.6320.6120.61119,800
Mar 15, 202220.1420.1419.4519.7819.7881,700
Mar 14, 202220.4920.7919.6419.9319.9374,200
Mar 11, 202220.8320.9220.2120.3820.3858,700
Mar 10, 202220.5120.9520.3520.7520.7562,000
Mar 09, 202220.1521.3020.0221.0021.00176,400
Mar 08, 202220.1620.6119.2619.8019.80100,500
Mar 07, 202220.3120.4019.6120.2320.23106,600
Mar 04, 202220.9521.3120.3020.4720.47158,700
Mar 03, 202221.9521.9520.8021.1921.19169,900
Mar 02, 202221.6022.3021.4522.0022.00246,300
Mar 01, 202222.1222.3621.3621.5321.5352,200
Feb 28, 202222.6423.0521.8722.4122.4190,900
Feb 25, 202221.8422.9521.3022.9522.95118,200
Feb 24, 202220.4721.9920.4721.7621.76224,400
Feb 23, 202221.8721.9020.9221.0221.02116,900
Feb 22, 202222.2122.3921.4021.6421.6499,800
Feb 18, 202222.7523.6922.2422.5022.50173,800
Feb 17, 202224.0724.2322.7222.7722.7761,200
Feb 16, 202224.5424.7723.9524.3424.34211,900
Feb 15, 202223.6724.9423.4324.4324.43124,400
Feb 14, 202223.3923.9122.8023.3823.3870,600
Feb 11, 202224.0124.3323.0323.2723.2757,900
Feb 10, 202223.4224.7723.3123.8523.8569,200
Feb 09, 202224.5024.5523.5524.0624.0659,700
Feb 08, 202223.4924.4023.3724.2824.2882,500
Feb 07, 202223.2623.7823.2223.6423.6486,400
Feb 04, 202222.2423.9322.1623.0123.01191,600
Feb 03, 202222.7022.8122.3222.3922.3947,500
Feb 02, 202223.8423.8422.8422.9822.9852,800
Feb 01, 202223.4623.8522.6923.7923.79208,600
Jan 31, 202223.5124.3822.9723.1023.10260,500
Jan 28, 202222.7523.6522.0023.6123.6192,200
Jan 27, 202223.0023.4722.4822.6322.6393,800
Jan 26, 202223.3024.2722.5022.6722.67140,700
Jan 25, 202222.8823.9322.6122.9022.90527,300
Jan 24, 202220.3023.2919.7323.1923.19179,400
Jan 21, 202221.0721.9821.0021.1221.12321,600
Jan 20, 202221.1521.8821.0521.1721.1771,900
Jan 19, 202221.0021.6120.7221.0121.01140,700
Jan 18, 202221.2022.0120.7320.7920.79249,800
Jan 14, 202220.7721.7520.5820.9820.98193,800
Jan 13, 202221.5821.5820.9120.9720.9780,000
Jan 12, 202221.5121.7620.8221.5521.55105,600
Jan 11, 202220.6721.7820.6721.3821.3895,800
Jan 10, 202220.2821.2419.7920.8320.83252,500
Jan 07, 202221.0021.1420.0420.4920.49115,100
Jan 06, 202221.6422.2320.7520.9020.90481,600
Jan 05, 202223.0323.1321.5122.0222.02150,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement