Instructure Holdings, Inc. (INST)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 19.32 | 19.32 | 19.16 | 19.28 | 19.28 | 6,427 |
| 24 Apr 2024 | 19.25 | 19.49 | 19.16 | 19.48 | 19.48 | 173,900 |
| 23 Apr 2024 | 19.22 | 19.58 | 19.19 | 19.32 | 19.32 | 130,400 |
| 22 Apr 2024 | 19.10 | 19.26 | 19.00 | 19.18 | 19.18 | 345,700 |
| 19 Apr 2024 | 19.13 | 19.36 | 19.01 | 19.07 | 19.07 | 171,900 |
| 18 Apr 2024 | 19.20 | 19.37 | 18.98 | 19.22 | 19.22 | 187,800 |
| 17 Apr 2024 | 19.61 | 19.72 | 19.19 | 19.20 | 19.20 | 226,200 |
| 16 Apr 2024 | 19.51 | 19.75 | 19.28 | 19.53 | 19.53 | 195,400 |
| 15 Apr 2024 | 20.03 | 20.12 | 19.61 | 19.64 | 19.64 | 172,800 |
| 12 Apr 2024 | 20.55 | 20.59 | 19.98 | 20.02 | 20.02 | 154,900 |
| 11 Apr 2024 | 20.54 | 20.75 | 20.17 | 20.72 | 20.72 | 254,300 |
| 10 Apr 2024 | 20.51 | 20.72 | 20.42 | 20.49 | 20.49 | 282,700 |
| 09 Apr 2024 | 20.86 | 21.10 | 20.76 | 20.95 | 20.95 | 83,300 |
| 08 Apr 2024 | 20.88 | 21.01 | 20.66 | 20.80 | 20.80 | 166,400 |
| 05 Apr 2024 | 20.57 | 21.02 | 20.36 | 20.83 | 20.83 | 177,300 |
| 04 Apr 2024 | 20.41 | 20.80 | 20.29 | 20.61 | 20.61 | 170,700 |
| 03 Apr 2024 | 20.72 | 20.72 | 20.21 | 20.27 | 20.27 | 173,700 |
| 02 Apr 2024 | 21.00 | 21.05 | 20.62 | 20.76 | 20.76 | 189,800 |
| 01 Apr 2024 | 21.39 | 21.48 | 21.14 | 21.30 | 21.30 | 237,100 |
| 28 Mar 2024 | 21.20 | 21.49 | 21.14 | 21.38 | 21.38 | 363,100 |
| 27 Mar 2024 | 20.54 | 21.25 | 20.39 | 21.20 | 21.20 | 432,000 |
| 26 Mar 2024 | 20.74 | 20.74 | 20.30 | 20.38 | 20.38 | 228,800 |
| 25 Mar 2024 | 20.88 | 20.92 | 20.64 | 20.66 | 20.66 | 170,100 |
| 22 Mar 2024 | 20.84 | 21.12 | 20.69 | 20.80 | 20.80 | 364,900 |
| 21 Mar 2024 | 21.61 | 21.61 | 20.85 | 20.92 | 20.92 | 183,800 |
| 20 Mar 2024 | 21.57 | 21.60 | 21.25 | 21.41 | 21.41 | 214,400 |
| 19 Mar 2024 | 21.54 | 21.72 | 21.38 | 21.65 | 21.65 | 150,700 |
| 18 Mar 2024 | 21.71 | 21.99 | 21.53 | 21.60 | 21.60 | 280,200 |
| 15 Mar 2024 | 21.05 | 21.67 | 21.05 | 21.66 | 21.66 | 620,900 |
| 14 Mar 2024 | 21.42 | 21.56 | 21.13 | 21.20 | 21.20 | 280,400 |
| 13 Mar 2024 | 21.50 | 21.88 | 21.35 | 21.45 | 21.45 | 466,700 |
| 12 Mar 2024 | 21.05 | 21.68 | 20.84 | 21.50 | 21.50 | 634,800 |
| 11 Mar 2024 | 21.15 | 21.36 | 20.95 | 21.05 | 21.05 | 307,700 |
| 08 Mar 2024 | 21.07 | 21.41 | 21.07 | 21.22 | 21.22 | 264,900 |
| 07 Mar 2024 | 21.42 | 21.59 | 21.01 | 21.07 | 21.07 | 220,800 |
| 06 Mar 2024 | 21.74 | 21.90 | 21.10 | 21.29 | 21.29 | 341,300 |
| 05 Mar 2024 | 21.75 | 21.86 | 21.21 | 21.41 | 21.41 | 423,000 |
| 04 Mar 2024 | 22.72 | 22.82 | 21.83 | 21.91 | 21.91 | 558,600 |
| 01 Mar 2024 | 22.84 | 22.91 | 22.67 | 22.82 | 22.82 | 254,300 |
| 29 Feb 2024 | 22.98 | 23.11 | 22.83 | 22.92 | 22.92 | 249,500 |
| 28 Feb 2024 | 22.72 | 22.95 | 22.61 | 22.78 | 22.78 | 308,200 |
| 27 Feb 2024 | 22.96 | 23.02 | 22.70 | 22.85 | 22.85 | 331,100 |
| 26 Feb 2024 | 22.93 | 23.26 | 22.91 | 22.92 | 22.92 | 347,400 |
| 23 Feb 2024 | 22.78 | 23.21 | 22.72 | 23.04 | 23.04 | 326,300 |
| 22 Feb 2024 | 23.03 | 23.17 | 22.53 | 22.71 | 22.71 | 452,500 |
| 21 Feb 2024 | 23.53 | 24.32 | 21.94 | 22.78 | 22.78 | 617,900 |
| 20 Feb 2024 | 24.10 | 24.17 | 23.46 | 23.59 | 23.59 | 542,800 |
| 16 Feb 2024 | 24.30 | 24.59 | 24.17 | 24.31 | 24.31 | 280,700 |
| 15 Feb 2024 | 24.68 | 24.73 | 24.34 | 24.40 | 24.40 | 441,600 |
| 14 Feb 2024 | 24.21 | 24.70 | 24.15 | 24.58 | 24.58 | 291,100 |
| 13 Feb 2024 | 24.13 | 24.43 | 23.97 | 23.97 | 23.97 | 320,100 |
| 12 Feb 2024 | 24.92 | 24.92 | 24.54 | 24.87 | 24.87 | 332,000 |
| 09 Feb 2024 | 24.55 | 24.98 | 24.45 | 24.73 | 24.73 | 541,400 |
| 08 Feb 2024 | 24.57 | 24.79 | 24.36 | 24.39 | 24.39 | 360,000 |
| 07 Feb 2024 | 24.44 | 24.83 | 24.36 | 24.57 | 24.57 | 167,200 |
| 06 Feb 2024 | 24.50 | 24.84 | 24.40 | 24.46 | 24.46 | 162,500 |
| 05 Feb 2024 | 24.63 | 24.63 | 24.18 | 24.37 | 24.37 | 213,700 |
| 02 Feb 2024 | 24.89 | 25.05 | 24.55 | 24.66 | 24.66 | 129,800 |
| 01 Feb 2024 | 24.76 | 25.18 | 24.69 | 24.99 | 24.99 | 168,100 |
| 31 Jan 2024 | 25.22 | 25.25 | 24.61 | 24.63 | 24.63 | 169,400 |
| 30 Jan 2024 | 25.54 | 25.60 | 25.25 | 25.28 | 25.28 | 105,200 |
| 29 Jan 2024 | 25.19 | 25.69 | 25.10 | 25.68 | 25.68 | 160,100 |
| 26 Jan 2024 | 25.22 | 25.40 | 25.03 | 25.19 | 25.19 | 168,400 |
| 25 Jan 2024 | 25.80 | 25.80 | 25.11 | 25.12 | 25.12 | 130,300 |
| 24 Jan 2024 | 25.94 | 25.94 | 25.41 | 25.55 | 25.55 | 192,900 |
| 23 Jan 2024 | 25.96 | 25.96 | 25.59 | 25.81 | 25.81 | 138,100 |
| 22 Jan 2024 | 25.57 | 25.94 | 25.47 | 25.76 | 25.76 | 155,300 |
| 19 Jan 2024 | 25.54 | 25.54 | 24.95 | 25.28 | 25.28 | 144,600 |
| 18 Jan 2024 | 25.76 | 25.76 | 25.23 | 25.41 | 25.41 | 146,900 |
| 17 Jan 2024 | 25.12 | 25.48 | 24.87 | 25.48 | 25.48 | 172,900 |
| 16 Jan 2024 | 25.49 | 25.82 | 25.16 | 25.31 | 25.31 | 171,300 |
| 12 Jan 2024 | 25.57 | 25.79 | 25.20 | 25.69 | 25.69 | 184,400 |
| 11 Jan 2024 | 25.60 | 25.63 | 24.99 | 25.27 | 25.27 | 343,100 |
| 10 Jan 2024 | 25.03 | 25.55 | 25.03 | 25.39 | 25.39 | 338,300 |
| 09 Jan 2024 | 25.05 | 25.20 | 24.79 | 25.04 | 25.04 | 328,300 |
| 08 Jan 2024 | 24.90 | 25.29 | 24.87 | 25.24 | 25.24 | 469,300 |
| 05 Jan 2024 | 25.97 | 26.21 | 24.76 | 24.79 | 24.79 | 441,000 |
| 04 Jan 2024 | 25.08 | 25.42 | 24.66 | 24.89 | 24.89 | 434,200 |
| 03 Jan 2024 | 25.63 | 25.74 | 25.01 | 25.08 | 25.08 | 300,800 |
| 02 Jan 2024 | 26.54 | 26.99 | 25.72 | 26.00 | 26.00 | 392,100 |
| 29 Dec 2023 | 27.38 | 27.67 | 27.00 | 27.01 | 27.01 | 173,400 |
| 28 Dec 2023 | 27.90 | 27.98 | 27.43 | 27.48 | 27.48 | 164,800 |
| 27 Dec 2023 | 27.82 | 28.06 | 27.82 | 28.02 | 28.02 | 153,900 |
| 26 Dec 2023 | 27.86 | 28.03 | 27.65 | 27.99 | 27.99 | 164,200 |
| 22 Dec 2023 | 27.37 | 27.82 | 27.28 | 27.81 | 27.81 | 146,700 |
| 21 Dec 2023 | 27.12 | 27.28 | 26.93 | 27.22 | 27.22 | 177,800 |
| 20 Dec 2023 | 27.12 | 27.55 | 26.96 | 27.00 | 27.00 | 195,800 |
| 19 Dec 2023 | 26.96 | 27.26 | 26.66 | 27.09 | 27.09 | 628,600 |
| 18 Dec 2023 | 26.87 | 27.20 | 26.43 | 26.83 | 26.83 | 605,400 |
| 15 Dec 2023 | 28.21 | 28.25 | 26.62 | 26.85 | 26.85 | 911,000 |
| 14 Dec 2023 | 27.76 | 28.19 | 27.65 | 28.06 | 28.06 | 798,700 |
| 13 Dec 2023 | 26.89 | 27.72 | 26.89 | 27.70 | 27.70 | 631,000 |
| 12 Dec 2023 | 26.87 | 27.21 | 26.63 | 26.98 | 26.98 | 153,300 |
| 11 Dec 2023 | 27.15 | 27.50 | 26.80 | 26.95 | 26.95 | 215,200 |
| 08 Dec 2023 | 25.95 | 27.16 | 25.93 | 27.15 | 27.15 | 326,900 |
| 07 Dec 2023 | 26.09 | 26.42 | 25.97 | 26.13 | 26.13 | 167,000 |
| 06 Dec 2023 | 26.47 | 26.81 | 26.05 | 26.18 | 26.18 | 250,900 |
| 05 Dec 2023 | 26.24 | 26.74 | 26.08 | 26.66 | 26.66 | 200,000 |
| 04 Dec 2023 | 26.04 | 26.67 | 25.80 | 26.26 | 26.26 | 438,100 |
| 01 Dec 2023 | 26.08 | 26.69 | 26.08 | 26.44 | 26.44 | 186,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.