INST - Instructure, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202047.8047.8747.7147.8447.841,437,500
Jan 23, 202047.8047.9447.6747.7047.70960,200
Jan 22, 202047.8147.8747.6547.8647.861,235,000
Jan 21, 202047.7047.7347.6147.7147.71477,800
Jan 17, 202047.8547.8747.6747.6947.69519,300
Jan 16, 202047.7747.8547.6647.7147.71457,900
Jan 15, 202047.6547.8347.6247.7047.701,365,600
Jan 14, 202047.6647.8347.6147.6647.66756,300
Jan 13, 202048.1048.4747.6447.7147.711,130,600
Jan 10, 202047.9048.0047.7647.9847.981,038,700
Jan 09, 202047.8248.1047.3547.7947.793,384,300
Jan 08, 202048.6048.7048.1048.1548.15922,100
Jan 07, 202048.1648.9148.0148.7648.761,189,800
Jan 06, 202047.9048.2847.7148.2248.22524,300
Jan 03, 202047.9048.1847.8747.9947.99611,600
Jan 02, 202048.4348.4348.0148.0248.02736,300
Dec 31, 201948.2648.8048.0648.2148.21137,300
Dec 30, 201948.4848.4848.0248.3048.30214,900
Dec 27, 201948.6648.6648.1248.4248.42198,100
Dec 26, 201948.6348.8048.5148.6448.64219,000
Dec 24, 201948.5748.8048.5148.6048.6088,400
Dec 23, 201949.2149.6648.2848.6048.60832,000
Dec 20, 201948.9749.1648.6949.1649.16449,000
Dec 19, 201948.6648.8748.5948.8548.85349,900
Dec 18, 201948.4048.9048.3048.5348.53506,100
Dec 17, 201948.0148.5848.0048.4048.40666,100
Dec 16, 201948.0348.1747.9748.0048.00294,400
Dec 13, 201948.1048.3747.8648.0048.00819,100
Dec 12, 201948.3048.4647.8348.0048.00623,200
Dec 11, 201948.5148.6548.2448.2848.28641,000
Dec 10, 201949.0249.0348.4948.5148.51892,200
Dec 09, 201949.0549.2548.8048.9048.901,200,000
Dec 06, 201948.3749.3448.3149.1249.122,536,700
Dec 05, 201948.3048.8348.1648.7948.793,886,300
Dec 04, 201947.9849.4147.8048.7548.7511,687,700
Dec 03, 201951.8653.6151.8652.9652.96338,800
Dec 02, 201952.9852.9851.4852.5252.52545,100
Nov 29, 201952.7453.2752.4953.2453.24115,300
Nov 27, 201952.7453.0452.3953.0353.03276,600
Nov 26, 201953.3153.8652.4352.5852.58424,400
Nov 25, 201953.2553.6152.7453.1753.17273,100
Nov 22, 201953.2153.2252.5752.9852.98317,300
Nov 21, 201953.6153.7552.7552.9052.90494,700
Nov 20, 201953.3353.9352.9153.3453.34504,900
Nov 19, 201954.0054.3152.9753.0153.01413,300
Nov 18, 201953.0053.9552.5253.6953.69538,700
Nov 15, 201953.1453.1452.1952.9852.98521,900
Nov 14, 201951.9253.3351.0352.7352.731,152,700
Nov 13, 201947.6551.9947.4550.4450.441,556,900
Nov 12, 201947.5048.3447.4347.9347.93369,000
Nov 11, 201947.4247.6547.0447.4847.48487,400
Nov 08, 201947.3248.0047.1947.6347.63478,800
Nov 07, 201946.5947.6046.3247.3547.35675,800
Nov 06, 201946.5046.9145.9446.1446.14352,600
Nov 05, 201946.8046.9046.0546.4646.46423,900
Nov 04, 201947.0547.5646.3346.5046.50337,300
Nov 01, 201946.7447.5145.9746.5246.52644,100
Oct 31, 201944.1847.4043.3146.7346.731,431,800
Oct 30, 201944.6145.2944.0644.5944.59439,900
Oct 29, 201941.7344.9741.0444.7744.771,412,300
Oct 28, 201943.5043.6042.0842.4442.44594,000
Oct 25, 201943.3543.8243.1543.4443.44326,900
Oct 24, 201942.7444.2642.7443.5543.55639,900
Oct 23, 201942.0043.1941.8742.4342.43377,600
Oct 22, 201942.2442.3941.6542.1442.14352,800
Oct 21, 201943.2043.4642.1742.1742.17594,900
Oct 18, 201942.2943.1141.7242.9342.93514,100
Oct 17, 201941.3242.8140.3042.4442.44351,000
Oct 16, 201941.6241.7140.9041.2941.29309,300
Oct 15, 201940.8642.0240.7441.8141.81404,900
Oct 14, 201941.4141.4140.2640.8640.86198,400
Oct 11, 201942.4342.7541.4441.4841.48507,300
Oct 10, 201941.3442.1840.9842.0042.00967,400
Oct 09, 201941.3841.9641.0541.3041.30639,400
Oct 08, 201940.5741.2539.9641.0641.06425,100
Oct 07, 201940.0941.2139.9340.9240.92269,100
Oct 04, 201939.1940.1538.7240.1240.12253,300
Oct 03, 201938.5539.0037.9338.7638.76630,800
Oct 02, 201938.2438.8138.0038.5238.52293,000
Oct 01, 201938.9239.1538.1838.5838.58345,600
Sep 30, 201938.7339.2038.0338.7438.74380,600
Sep 27, 201938.8438.9238.1138.6838.68505,300
Sep 26, 201938.1938.8438.1138.7238.72483,200
Sep 25, 201937.2738.4737.1038.3038.30266,000
Sep 24, 201938.1838.5437.0637.2337.23439,400
Sep 23, 201938.9739.3337.7638.0838.08335,900
Sep 20, 201939.2139.9438.8239.0439.04357,500
Sep 19, 201939.2540.0038.8939.2339.23335,100
Sep 18, 201939.3339.3338.4739.0239.02225,900
Sep 17, 201939.6039.7838.9439.3939.39240,100
Sep 16, 201938.8940.1538.8939.6039.60216,100
Sep 13, 201939.4139.7939.1839.3739.37231,400
Sep 12, 201939.4939.7839.0939.5639.56279,200
Sep 11, 201938.0640.2537.7939.4639.46526,100
Sep 10, 201938.1139.0937.7138.1938.19367,800
Sep 09, 201938.9038.9938.1038.4138.41527,000
Sep 06, 201940.0440.1938.8038.8638.86254,200
Sep 05, 201939.7340.4439.4040.0040.00216,300
Sep 04, 201941.1041.4539.4939.5539.55337,600
Sep 03, 201940.9741.6040.6240.8140.81402,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...