Select STOXX Europe Aerospace & Defense ETF (EUAD)

Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	41.88	41.98	41.51	41.59	41.59	1.81%	466,973
Jul 30, 2025	41.41	41.59	40.81	40.85	40.85	-2.32%	604,121
Jul 29, 2025	41.68	41.87	41.56	41.82	41.82	1.95%	524,316
Jul 28, 2025	41.70	41.70	40.96	41.02	41.02	-3.16%	1,130,510
Jul 25, 2025	42.29	42.42	42.15	42.36	42.36	-0.61%	336,409
Jul 24, 2025	42.90	42.90	42.55	42.62	42.62	-2.14%	637,578
Jul 23, 2025	42.91	43.62	42.77	43.55	43.55	1.73%	430,183
Jul 22, 2025	42.77	42.86	42.09	42.81	42.81	-1.15%	697,081
Jul 21, 2025	43.37	43.54	43.06	43.31	43.31	-0.85%	557,596
Jul 18, 2025	43.48	43.88	43.48	43.68	43.68	1.16%	635,597
Jul 17, 2025	42.92	43.18	42.71	43.18	43.18	1.29%	316,170
Jul 16, 2025	42.39	42.74	42.26	42.63	42.63	0.31%	378,425
Jul 15, 2025	43.05	43.05	42.42	42.50	42.50	-2.28%	507,110
Jul 14, 2025	43.18	43.49	43.07	43.49	43.49	0.79%	490,254
Jul 11, 2025	43.01	43.22	42.92	43.15	43.15	0.26%	392,901
Jul 10, 2025	43.21	43.26	42.80	43.04	43.04	-0.81%	507,005
Jul 9, 2025	43.02	43.39	42.82	43.39	43.39	1.26%	521,638
Jul 8, 2025	42.66	42.86	42.46	42.85	42.85	0.73%	519,426
Jul 7, 2025	42.38	42.66	42.30	42.54	42.54	1.87%	775,959
Jul 3, 2025	41.56	41.98	41.51	41.76	41.76	0.05%	363,841
Jul 2, 2025	41.49	41.75	41.21	41.74	41.74	0.31%	474,132
Jul 1, 2025	42.20	42.20	41.32	41.61	41.61	-3.57%	810,078
Jun 30, 2025	42.74	43.15	42.61	43.15	43.15	1.60%	726,200
Jun 27, 2025	42.47	42.58	42.17	42.47	42.47	-0.65%	691,042
Jun 26, 2025	42.08	42.75	41.95	42.75	42.75	3.59%	1,040,984
Jun 25, 2025	40.75	41.31	40.68	41.27	41.27	1.90%	1,243,711
Jun 24, 2025	40.70	40.72	40.17	40.50	40.50	0.12%	518,713
Jun 23, 2025	39.92	40.54	39.65	40.45	40.45	-0.27%	911,187
Jun 20, 2025	40.50	40.71	40.38	40.56	40.56	0.95%	1,076,248
Jun 18, 2025	40.49	40.68	40.18	40.18	40.18	0.35%	462,004
Jun 17, 2025	40.37	40.41	39.97	40.04	40.04	-0.77%	367,854
Jun 16, 2025	40.51	40.53	40.24	40.35	40.35	0.77%	307,253
Jun 13, 2025	40.09	40.29	39.95	40.04	40.04	-0.37%	388,113
Jun 12, 2025	40.14	40.35	40.04	40.19	40.19	0.47%	264,443
Jun 11, 2025	39.84	40.04	39.54	40.00	40.00	2.09%	680,311
Jun 10, 2025	40.50	40.54	38.94	39.18	39.18	-3.59%	901,947
Jun 9, 2025	40.72	40.79	40.50	40.64	40.64	-0.71%	478,291
Jun 6, 2025	40.98	41.09	40.80	40.93	40.93	-1.71%	493,264
Jun 5, 2025	42.12	42.15	41.45	41.64	41.64	0.10%	598,785
Jun 4, 2025	41.23	41.62	40.94	41.60	41.60	0.14%	657,920
Jun 3, 2025	41.17	41.54	41.00	41.54	41.54	0.85%	769,791
Jun 2, 2025	40.71	41.27	40.06	41.19	41.19	1.63%	784,839
May 30, 2025	40.70	40.74	40.40	40.53	40.53	-0.47%	502,871
May 29, 2025	40.71	40.72	40.37	40.72	40.72	-0.17%	765,876
May 28, 2025	40.92	41.05	40.55	40.79	40.79	0.05%	578,316
May 27, 2025	40.36	40.77	40.21	40.77	40.77	4.43%	787,208
May 23, 2025	38.83	39.23	38.64	39.04	39.04	-0.86%	438,250
May 22, 2025	39.25	39.41	39.00	39.38	39.38	0.85%	527,372
May 21, 2025	39.35	39.51	38.96	39.05	39.05	0.36%	860,956
May 20, 2025	38.62	38.94	38.45	38.91	38.91	0.80%	446,959

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.