Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	33.44	33.44	33.42	33.42	33.42	-0.98%	1,754
Jul 31, 2025	33.75	33.75	33.75	33.75	33.75	-0.56%	6
Jul 30, 2025	33.94	33.94	33.94	33.94	33.94	-0.09%	118
Jul 29, 2025	34.20	34.20	33.97	33.97	33.97	-	389
Jul 28, 2025	33.97	33.97	33.97	33.97	33.97	0.02%	10
Jul 25, 2025	33.96	33.96	33.96	33.96	33.96	0.17%	12
Jul 24, 2025	33.90	33.91	33.90	33.91	33.91	0.40%	106
Jul 23, 2025	33.65	33.77	33.65	33.77	33.77	0.84%	105
Jul 22, 2025	33.49	33.49	33.49	33.49	33.49	0.06%	8
Jul 21, 2025	33.63	33.63	33.47	33.47	33.47	0.12%	126
Jul 18, 2025	33.43	33.43	33.43	33.43	33.43	0.06%	5
Jul 17, 2025	33.40	33.40	33.40	33.40	33.40	0.48%	3
Jul 16, 2025	33.25	33.25	33.25	33.25	33.25	0.34%	23
Jul 15, 2025	33.30	33.30	33.13	33.13	33.13	-0.46%	388
Jul 14, 2025	33.29	33.29	33.29	33.29	33.29	0.26%	27
Jul 11, 2025	33.20	33.20	33.20	33.20	33.20	-0.58%	7
Jul 10, 2025	33.39	33.39	33.39	33.39	33.39	0.21%	25
Jul 9, 2025	33.32	33.32	33.32	33.32	33.32	0.47%	7
Jul 8, 2025	33.17	33.17	33.17	33.17	33.17	0.26%	25
Jul 7, 2025	33.08	33.08	33.08	33.08	33.08	-0.53%	3
Jul 3, 2025	36.17	36.17	33.21	33.26	33.26	1.15%	1,055
Jul 2, 2025	32.88	32.88	32.88	32.88	32.88	0.02%	7
Jul 1, 2025	32.87	32.87	32.87	32.87	32.87	-0.02%	22
Jun 30, 2025	32.88	32.88	32.88	32.88	32.88	0.36%	6
Jun 27, 2025	32.76	32.76	32.76	32.76	32.76	0.51%	10
Jun 26, 2025	32.51	32.60	32.51	32.60	32.60	0.74%	647
Jun 25, 2025	32.36	32.36	32.36	32.36	32.36	-0.32%	5
Jun 24, 2025	32.46	32.46	32.46	32.46	32.46	1.12%	8
Jun 23, 2025	32.10	32.10	32.10	32.10	32.06	1.49%	8
Jun 20, 2025	31.63	31.63	31.63	31.63	31.59	-0.44%	132
Jun 18, 2025	31.77	31.77	31.77	31.77	31.73	-	3
Jun 17, 2025	31.91	31.91	31.77	31.77	31.73	-0.69%	203
Jun 16, 2025	31.99	31.99	31.99	31.99	31.95	0.67%	11
Jun 13, 2025	31.78	31.78	31.78	31.78	31.73	-0.77%	3
Jun 12, 2025	32.02	32.02	32.02	32.02	31.98	0.53%	4
Jun 11, 2025	31.93	31.93	31.85	31.85	31.81	0.07%	140
Jun 10, 2025	31.83	31.83	31.83	31.83	31.79	-	104
Jun 9, 2025	31.83	31.83	31.83	31.83	31.79	-0.30%	103
Jun 6, 2025	31.93	31.93	31.93	31.93	31.88	0.68%	5
Jun 5, 2025	31.71	31.71	31.71	31.71	31.67	0.08%	9
Jun 4, 2025	31.76	31.76	31.68	31.68	31.64	0.05%	267
Jun 3, 2025	31.59	31.67	31.59	31.67	31.62	0.88%	218
Jun 2, 2025	31.97	31.97	31.32	31.39	31.35	0.04%	343
May 30, 2025	31.38	31.38	31.38	31.38	31.34	0.21%	8
May 29, 2025	31.31	31.31	31.31	31.31	31.27	-0.17%	6
May 28, 2025	31.37	31.37	31.37	31.37	31.33	-0.14%	7
May 27, 2025	31.20	31.41	31.20	31.41	31.37	1.60%	159
May 23, 2025	30.91	30.91	30.91	30.91	30.87	-0.48%	50
May 22, 2025	31.05	31.06	31.05	31.06	31.02	0.10%	204
May 21, 2025	31.34	31.39	31.03	31.03	30.99	-1.62%	19,375