Skip to main content

Instructure Holdings Inc (NY: INST )

21.38 +0.18 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.20 21.49 21.14 21.38 363,123 +0.18(+0.85%)
Mar 27, 2024 20.54 21.25 20.39 21.20 432,039 +0.82(+4.02%)
Mar 26, 2024 20.74 20.74 20.30 20.38 228,783 -0.28(-1.36%)
Mar 25, 2024 20.88 20.92 20.64 20.66 170,082 -0.14(-0.67%)
Mar 22, 2024 20.84 21.12 20.70 20.80 364,865 -0.12(-0.57%)
Mar 21, 2024 21.61 21.61 20.85 20.92 183,834 -0.49(-2.29%)
Mar 20, 2024 21.57 21.61 21.25 21.41 214,358 -0.24(-1.11%)
Mar 19, 2024 21.54 21.72 21.38 21.65 150,682 +0.05(+0.23%)
Mar 18, 2024 21.71 21.99 21.53 21.60 280,176 -0.06(-0.28%)
Mar 15, 2024 21.05 21.67 21.05 21.66 620,904 +0.46(+2.17%)
Mar 14, 2024 21.42 21.56 21.13 21.20 280,409 -0.25(-1.17%)
Mar 13, 2024 21.50 21.88 21.35 21.45 466,709 -0.05(-0.23%)
Mar 12, 2024 21.05 21.68 20.84 21.50 634,822 +0.45(+2.14%)
Mar 11, 2024 21.15 21.36 20.95 21.05 307,710 -0.17(-0.80%)
Mar 08, 2024 21.07 21.41 21.07 21.22 264,963 +0.15(+0.71%)
Mar 07, 2024 21.42 21.59 21.01 21.07 220,777 -0.22(-1.03%)
Mar 06, 2024 21.74 21.90 21.10 21.29 341,328 -0.12(-0.56%)
Mar 05, 2024 21.75 21.86 21.21 21.41 422,956 -0.50(-2.28%)
Mar 04, 2024 22.72 22.82 21.83 21.91 558,587 -0.91(-3.99%)
Mar 01, 2024 22.84 22.91 22.67 22.82 254,296 -0.10(-0.44%)
Feb 29, 2024 22.98 23.11 22.83 22.92 249,511 +0.14(+0.61%)
Feb 28, 2024 22.72 22.95 22.61 22.78 308,244 -0.07(-0.31%)
Feb 27, 2024 22.96 23.02 22.70 22.85 331,081 -0.07(-0.31%)
Feb 26, 2024 22.93 23.27 22.91 22.92 347,385 -0.12(-0.52%)
Feb 23, 2024 22.78 23.21 22.72 23.04 326,315 +0.33(+1.45%)
Feb 22, 2024 23.03 23.18 22.53 22.71 452,508 -0.07(-0.31%)
Feb 21, 2024 23.53 24.32 21.94 22.78 617,922 -0.81(-3.43%)
Feb 20, 2024 24.10 24.18 23.46 23.59 542,830 -0.72(-2.96%)
Feb 16, 2024 24.30 24.59 24.17 24.31 280,708 -0.09(-0.37%)
Feb 15, 2024 24.68 24.73 24.34 24.40 441,641 -0.18(-0.73%)
Feb 14, 2024 24.21 24.70 24.21 24.58 291,124 +0.61(+2.54%)
Feb 13, 2024 24.13 24.43 23.97 23.97 320,059 -0.90(-3.62%)
Feb 12, 2024 24.92 24.92 24.54 24.87 331,968 +0.14(+0.57%)
Feb 09, 2024 24.55 24.98 24.45 24.73 541,403 +0.34(+1.39%)
Feb 08, 2024 24.57 24.79 24.36 24.39 360,014 -0.18(-0.73%)
Feb 07, 2024 24.44 24.83 24.36 24.57 167,178 +0.11(+0.45%)
Feb 06, 2024 24.50 24.84 24.40 24.46 162,485 +0.09(+0.37%)
Feb 05, 2024 24.63 24.63 24.18 24.37 213,738 -0.29(-1.18%)
Feb 02, 2024 24.89 25.05 24.55 24.66 129,799 -0.33(-1.32%)
Feb 01, 2024 24.76 25.18 24.69 24.99 168,149 +0.36(+1.46%)
Jan 31, 2024 25.22 25.25 24.61 24.63 169,394 -0.65(-2.57%)
Jan 30, 2024 25.54 25.60 25.25 25.28 105,152 -0.40(-1.56%)
Jan 29, 2024 25.19 25.69 25.10 25.68 160,121 +0.49(+1.95%)
Jan 26, 2024 25.22 25.40 25.03 25.19 168,418 +0.07(+0.28%)
Jan 25, 2024 25.80 25.80 25.11 25.12 130,317 -0.43(-1.68%)
Jan 24, 2024 25.94 25.94 25.41 25.55 192,882 -0.26(-1.01%)
Jan 23, 2024 25.96 25.96 25.59 25.81 138,054 +0.05(+0.19%)
Jan 22, 2024 25.57 25.94 25.47 25.76 155,303 +0.48(+1.90%)
Jan 19, 2024 25.54 25.54 24.95 25.28 144,558 -0.13(-0.51%)
Jan 18, 2024 25.76 25.76 25.23 25.41 146,854 -0.07(-0.27%)
Jan 17, 2024 25.12 25.48 24.87 25.48 172,928 +0.17(+0.67%)
Jan 16, 2024 25.49 25.82 25.16 25.31 171,307 -0.38(-1.48%)
Jan 12, 2024 25.57 25.79 25.20 25.69 184,412 +0.42(+1.66%)
Jan 11, 2024 25.60 25.63 24.99 25.27 343,181 -0.12(-0.47%)
Jan 10, 2024 25.03 25.55 25.03 25.39 338,307 +0.35(+1.40%)
Jan 09, 2024 25.05 25.20 24.79 25.04 328,295 -0.20(-0.79%)
Jan 08, 2024 24.90 25.29 24.87 25.24 469,316 +0.45(+1.82%)
Jan 05, 2024 25.97 26.21 24.76 24.79 440,982 -0.10(-0.40%)
Jan 04, 2024 25.08 25.42 24.66 24.89 434,202 -0.19(-0.76%)
Jan 03, 2024 25.63 25.74 25.01 25.08 300,841 -0.92(-3.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.