INST - Instructure, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 30, 201941.1141.5340.3841.3641.36373,800
Aug 29, 201940.4141.3540.0541.0841.08216,200
Aug 28, 201940.9140.9139.7840.0940.09187,600
Aug 27, 201942.3742.3740.9041.2041.20219,200
Aug 26, 201942.3642.4541.2541.9741.97281,400
Aug 23, 201942.7143.2141.7541.9241.92229,900
Aug 22, 201942.9943.2642.2242.8042.80351,700
Aug 21, 201943.4844.0742.4542.8742.87343,600
Aug 20, 201942.5843.5442.2143.3143.31403,500
Aug 19, 201942.3543.3042.1942.7142.71417,800
Aug 16, 201941.2542.1041.2541.8341.83289,600
Aug 15, 201940.2041.2039.9441.0841.08375,200
Aug 14, 201939.5040.5739.4540.1140.11345,400
Aug 13, 201939.5040.4739.5040.1840.18420,500
Aug 12, 201940.7740.9539.3839.7339.73670,700
Aug 09, 201940.0840.1939.4839.4939.49384,200
Aug 08, 201939.6840.3239.5040.2940.29253,800
Aug 07, 201938.7039.6838.4939.5139.51385,100
Aug 06, 201939.6740.4639.0139.2639.26417,000
Aug 05, 201939.2239.6638.5039.4639.46441,700
Aug 02, 201939.6040.5538.9440.1740.17433,400
Aug 01, 201939.7640.3339.3739.6239.62567,800
Jul 31, 201939.0040.2038.9339.6939.69574,500
Jul 30, 201940.1242.4139.0039.2539.25888,200
Jul 29, 201940.8740.8739.4139.5739.57684,500
Jul 26, 201940.7341.0640.5040.6940.69520,500
Jul 25, 201941.7541.7540.4440.5040.50435,500
Jul 24, 201941.1142.0240.6341.7741.77485,600
Jul 23, 201941.8541.8541.0341.2641.26175,300
Jul 22, 201941.8942.0441.1541.5341.53676,700
Jul 19, 201942.2642.3441.4341.6141.61507,500
Jul 18, 201941.9142.1841.2742.1642.16431,700
Jul 17, 201941.8542.2341.6241.9941.99450,900
Jul 16, 201942.8542.9441.7041.8141.81509,200
Jul 15, 201943.5543.5542.0042.8642.86566,600
Jul 12, 201944.0044.2042.0243.3543.35851,800
Jul 11, 201945.7145.7244.9145.2045.20385,300
Jul 10, 201945.0045.9444.9745.6245.62352,800
Jul 09, 201943.6244.9743.5344.9744.97403,100
Jul 08, 201943.0844.2342.9143.7943.79308,600
Jul 05, 201942.8643.4442.4443.3143.31132,200
Jul 03, 201942.5643.6942.2743.2143.21145,700
Jul 02, 201942.4142.7841.9942.4442.44138,400
Jul 01, 201943.1743.2442.2442.3542.35344,900
Jun 28, 201941.5042.8841.5042.5042.501,024,500
Jun 27, 201939.8141.6139.8041.5841.58249,800
Jun 26, 201939.9740.2739.4339.6939.69197,500
Jun 25, 201940.7341.0739.5739.7039.70260,400
Jun 24, 201941.4141.4240.4040.7540.75240,600
Jun 21, 201941.0441.7540.6041.3441.34354,300
Jun 20, 201941.4142.5040.9341.3341.33276,100
Jun 19, 201940.3141.2040.0040.7540.75202,400
Jun 18, 201939.7140.1139.5940.0840.08235,200
Jun 17, 201939.3839.9838.5839.4339.43332,900
Jun 14, 201939.3039.5338.8639.2939.29223,500
Jun 13, 201939.6439.7639.1539.3739.37239,200
Jun 12, 201939.1540.0538.9939.5139.51226,900
Jun 11, 201941.9241.9239.3739.3839.38329,600
Jun 10, 201941.9642.7841.4841.5141.51280,000
Jun 07, 201942.1242.4141.2941.6041.60171,500
Jun 06, 201941.0242.0840.8542.0342.03203,200
Jun 05, 201940.8641.3540.3641.1841.18335,200
Jun 04, 201940.3341.3140.1741.0541.05509,900
Jun 03, 201941.4641.5539.6839.8739.87667,500
May 31, 201942.3743.2041.4141.5841.58512,000
May 30, 201943.0043.9742.6742.8942.89422,500
May 29, 201943.0743.3042.0642.6942.69151,900
May 28, 201943.2744.1043.0343.3743.37265,000
May 24, 201942.9243.5042.9243.1343.13105,100
May 23, 201943.1943.2742.3442.6942.69223,900
May 22, 201943.0544.0643.0543.4543.45173,500
May 21, 201942.9143.1842.4243.1043.10300,000
May 20, 201943.3643.4242.4942.6142.61173,700
May 17, 201943.4144.2443.2943.8143.81217,100
May 16, 201943.0443.7042.9943.6943.69241,300
May 15, 201941.6043.1741.4442.8042.80298,900
May 14, 201941.1242.1341.1241.9441.94116,900
May 13, 201942.2743.1840.5540.8740.87365,900
May 10, 201942.2043.2441.6743.1943.19327,200
May 09, 201941.5842.4940.7842.3442.34337,200
May 08, 201942.4142.7041.9641.9941.99326,100
May 07, 201942.3242.4441.1742.0042.00302,600
May 06, 201941.6543.1041.3042.7242.72246,400
May 03, 201942.4642.8041.6942.6442.64355,300
May 02, 201942.6642.9941.7442.0342.03502,400
May 01, 201942.7143.4442.3842.6842.68733,800
Apr 30, 201945.4245.4342.8043.0843.081,880,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...