Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	33.05	33.10	32.96	33.09	33.09	0.64%	1,932
Aug 6, 2025	33.17	33.17	32.88	32.88	32.88	-0.32%	1,077
Aug 5, 2025	33.16	33.16	32.92	32.99	32.99	-0.78%	1,440
Aug 4, 2025	33.21	33.28	33.17	33.24	33.24	1.04%	793
Aug 1, 2025	33.01	33.01	32.90	32.90	32.90	-0.31%	485
Jul 31, 2025	33.01	33.01	32.87	33.01	33.01	0.47%	907
Jul 30, 2025	33.01	33.01	32.85	32.85	32.85	0.64%	565
Jul 29, 2025	32.42	32.64	32.42	32.64	32.64	0.94%	3,587
Jul 28, 2025	32.45	32.54	32.34	32.34	32.34	-1.06%	8,782
Jul 25, 2025	32.64	32.69	32.64	32.69	32.69	0.04%	6,594
Jul 24, 2025	32.75	32.75	32.67	32.67	32.67	0.22%	1,083
Jul 23, 2025	32.68	32.68	32.60	32.60	32.60	-0.12%	4,136
Jul 22, 2025	32.33	32.75	32.33	32.64	32.64	0.65%	5,549
Jul 21, 2025	32.55	32.60	32.43	32.43	32.43	-0.17%	9,534
Jul 18, 2025	31.82	32.54	31.81	32.48	32.48	1.35%	6,475
Jul 17, 2025	32.02	32.10	31.90	32.05	32.05	0.23%	6,843
Jul 16, 2025	31.89	31.98	31.88	31.98	31.98	0.17%	723
Jul 15, 2025	31.86	32.07	31.86	31.92	31.92	-0.22%	2,675
Jul 14, 2025	31.68	32.10	31.68	31.99	31.99	0.63%	5,850
Jul 11, 2025	31.82	31.82	31.68	31.79	31.79	-0.28%	3,820
Jul 10, 2025	31.70	31.89	31.70	31.88	31.88	0.68%	1,857
Jul 9, 2025	31.50	31.75	31.35	31.66	31.66	0.47%	12,286
Jul 8, 2025	31.73	31.73	31.34	31.52	31.52	-0.70%	2,896
Jul 7, 2025	31.91	31.91	31.63	31.74	31.74	-0.28%	14,708
Jul 3, 2025	31.83	31.83	31.83	31.83	31.83	0.83%	612
Jul 2, 2025	31.64	31.64	31.57	31.57	31.57	-0.31%	582
Jul 1, 2025	31.79	31.79	31.58	31.67	31.67	-0.33%	3,599
Jun 30, 2025	31.70	31.77	31.47	31.77	31.77	0.54%	2,449
Jun 27, 2025	31.81	31.81	31.51	31.60	31.60	0.09%	2,809
Jun 26, 2025	31.52	31.58	31.46	31.57	31.57	0.54%	5,491
Jun 25, 2025	31.90	31.90	31.39	31.40	31.26	-1.16%	1,305
Jun 24, 2025	31.67	31.80	31.67	31.77	31.63	0.41%	6,736
Jun 23, 2025	31.59	31.64	31.51	31.64	31.50	1.03%	1,825
Jun 20, 2025	31.35	31.35	31.30	31.32	31.18	0.24%	1,699
Jun 18, 2025	31.42	31.42	31.17	31.24	31.10	0.18%	887
Jun 17, 2025	31.41	31.41	31.14	31.19	31.05	-0.71%	1,518
Jun 16, 2025	31.84	31.84	31.41	31.41	31.27	-0.22%	1,646
Jun 13, 2025	31.60	31.62	31.48	31.48	31.34	-0.53%	2,610
Jun 12, 2025	31.52	31.65	31.52	31.65	31.50	0.97%	532
Jun 11, 2025	31.31	31.34	31.31	31.34	31.20	0.52%	2,022
Jun 10, 2025	31.38	31.38	31.12	31.18	31.04	0.04%	7,895
Jun 9, 2025	31.33	31.34	31.14	31.17	31.03	-0.33%	4,301
Jun 6, 2025	31.23	31.27	31.13	31.27	31.13	0.43%	4,165
Jun 5, 2025	31.11	31.14	31.11	31.14	31.00	-0.21%	896
Jun 4, 2025	31.44	31.44	31.21	31.21	31.07	-1.14%	514
Jun 3, 2025	31.44	31.58	31.41	31.57	31.42	0.21%	5,612
Jun 2, 2025	31.39	31.50	31.30	31.50	31.36	0.63%	3,701
May 30, 2025	31.17	31.30	31.14	31.30	31.16	0.75%	1,751
May 29, 2025	30.98	31.10	30.96	31.07	30.93	0.38%	10,827
May 28, 2025	31.26	31.26	30.95	30.95	30.81	-1.12%	1,006