Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Instructure Holdings, Inc. (INST)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.67-0.23 (-1.00%)
At close: 04:00PM EST
22.67 +0.04 (+0.18%)
After hours: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 04, 202223.8423.8422.5023.4123.41109,600
Jan 03, 202224.1024.4723.6223.8123.8172,600
Dec 31, 202123.2424.2723.2323.9823.9897,000
Dec 30, 202123.1523.6822.9723.1923.19116,100
Dec 29, 202123.6323.6322.7423.1523.1588,300
Dec 28, 202123.5024.1123.3423.5323.5381,800
Dec 27, 202123.0023.7623.0023.5323.5332,400
Dec 23, 202122.9423.3422.8423.1123.1157,500
Dec 22, 202123.2023.5222.7222.9922.9943,900
Dec 21, 202123.2723.5022.7023.2623.2698,600
Dec 20, 202122.4723.2622.3223.0723.0788,200
Dec 17, 202121.7023.2721.2222.9922.99166,700
Dec 16, 202123.2923.5121.6822.0122.01183,000
Dec 15, 202123.0223.3921.6723.1523.15214,700
Dec 14, 202122.2923.2421.8023.2023.20202,000
Dec 13, 202124.2824.7621.9722.7022.70214,100
Dec 10, 202123.6524.3023.2324.1424.14239,900
Dec 09, 202123.9424.7723.4923.5723.57308,000
Dec 08, 202122.3523.3222.3522.5622.56100,100
Dec 07, 202121.9323.0721.8022.4922.4988,800
Dec 06, 202120.7921.9119.8421.6321.63216,100
Dec 03, 202121.5521.8019.8520.4820.48259,800
Dec 02, 202121.5422.4221.0121.6221.62143,200
Dec 01, 202122.8523.0721.6321.7021.7091,700
Nov 30, 202122.8823.3822.0022.2722.27110,200
Nov 29, 202123.3123.9022.7322.9022.90525,300
Nov 26, 202122.6223.3222.2222.9422.9461,800
Nov 24, 202122.4323.3222.0322.9622.96112,400
Nov 23, 202124.2124.5522.4122.6022.60412,100
Nov 22, 202126.0826.0824.1424.1424.14218,400
Nov 19, 202125.3526.7525.1725.8725.87436,100
Nov 18, 202125.1425.6524.4225.0025.00284,000
Nov 17, 202125.2225.8324.9025.5025.50138,700
Nov 16, 202124.7425.4923.4025.2025.20270,900
Nov 15, 202126.5026.5024.4024.8624.86135,700
Nov 12, 202126.4926.5625.6126.4626.4656,200
Nov 11, 202127.5027.7926.2526.2626.26127,100
Nov 10, 202128.7228.9226.6127.6627.66275,700
Nov 09, 202127.7429.5927.7428.2028.20804,200
Nov 08, 202126.4627.0326.0626.4426.4458,400
Nov 05, 202126.3527.0525.9726.3826.38317,900
Nov 04, 202126.8526.9225.8726.0826.0851,200
Nov 03, 202125.9327.1025.4826.7326.73404,600
Nov 02, 202125.2326.1724.6626.0526.05287,800
Nov 01, 202125.4026.1025.4025.6425.64106,100
Oct 29, 202125.4925.5624.6325.2225.22167,200
Oct 28, 202124.4625.6324.0425.5525.5541,700
Oct 27, 202126.7326.7324.7724.8224.8249,500
Oct 26, 202126.0727.5025.7926.8226.82278,600
Oct 25, 202125.8026.5524.9725.8825.88337,400
Oct 22, 202125.9026.2325.1625.5525.5536,100
Oct 21, 202125.2726.1925.1425.4925.4955,000
Oct 20, 202125.2425.4824.8225.1225.1259,700
Oct 19, 202123.9725.5123.9725.2825.2857,700
Oct 18, 202123.8924.5723.4724.1224.1250,600
Oct 15, 202125.2825.2824.0224.1724.17108,100
Oct 14, 202124.7625.5824.1425.0025.00171,500
Oct 13, 202124.3626.5623.5724.5124.51214,600
Oct 12, 202123.6424.5323.6424.2524.2590,500
Oct 11, 202124.4724.4723.0723.4423.4428,000
Oct 08, 202124.8224.9524.0524.1124.1145,800
Oct 07, 202123.9125.0123.6024.9424.9469,400
Oct 06, 202122.8024.0322.8023.7023.70122,000
Oct 05, 202123.0223.3322.8923.0023.0034,300
Oct 04, 202123.5323.9022.5322.8322.83123,400
Oct 01, 202122.6223.5021.8423.4223.4295,800
Sep 30, 202123.0423.0421.5022.5922.59295,000
Sep 29, 202122.6323.1922.1522.9822.9876,100
Sep 28, 202122.7023.1522.2822.5022.50114,000
Sep 27, 202122.0123.3321.6223.1023.10115,400
Sep 24, 202121.3822.5521.0522.0822.0857,500
Sep 23, 202121.5421.8421.0021.6821.68119,800
Sep 22, 202120.6021.5820.2621.4221.42145,900
Sep 21, 202120.0920.6019.8820.5620.56173,500
Sep 20, 202120.1820.5019.5920.0420.04195,100
Sep 17, 202121.0421.7420.2620.6720.671,562,300
Sep 16, 202120.2121.4420.2121.0421.04194,200
Sep 15, 202120.0120.9720.0120.2320.23143,000
Sep 14, 202120.3220.6919.7020.3020.30203,800
Sep 13, 202122.3222.5619.6920.4620.46188,700
Sep 10, 202122.6823.0022.0022.1022.10127,400
Sep 09, 202122.0523.0022.0522.3622.36103,100
Sep 08, 202122.1822.6822.0122.2322.23124,500
Sep 07, 202122.9923.6821.6922.3022.30251,400
Sep 03, 202122.4323.4522.1123.3223.32114,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement