Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	28.95	28.95	28.43	28.75	28.75	-1.57%	869,636
Jul 31, 2025	29.46	29.54	29.16	29.21	29.21	-1.28%	1,005,231
Jul 30, 2025	29.92	30.02	29.43	29.59	29.59	-0.87%	1,182,331
Jul 29, 2025	30.12	30.18	29.77	29.85	29.85	-0.43%	997,179
Jul 28, 2025	30.06	30.10	29.91	29.98	29.98	-0.13%	1,160,043
Jul 25, 2025	29.95	30.05	29.73	30.02	30.02	0.67%	808,241
Jul 24, 2025	30.10	30.11	29.81	29.82	29.82	-1.26%	1,634,581
Jul 23, 2025	30.03	30.23	29.98	30.20	30.20	1.21%	1,120,826
Jul 22, 2025	29.50	29.94	29.50	29.84	29.84	1.39%	1,068,227
Jul 21, 2025	29.64	29.74	29.42	29.43	29.43	-0.07%	1,229,830
Jul 18, 2025	29.78	29.78	29.40	29.45	29.45	-0.47%	1,186,128
Jul 17, 2025	29.30	29.64	29.30	29.59	29.59	0.96%	986,518
Jul 16, 2025	29.25	29.32	28.82	29.31	29.31	0.76%	836,598
Jul 15, 2025	29.77	29.84	29.09	29.09	29.09	-1.99%	710,540
Jul 14, 2025	29.58	29.72	29.50	29.68	29.68	0.10%	932,436
Jul 11, 2025	29.75	29.77	29.59	29.65	29.65	-0.97%	939,738
Jul 10, 2025	29.72	30.15	29.68	29.94	29.94	0.81%	1,142,050
Jul 9, 2025	29.68	29.72	29.42	29.70	29.70	0.51%	652,533
Jul 8, 2025	29.42	29.71	29.36	29.55	29.55	0.89%	1,109,371
Jul 7, 2025	29.56	29.77	29.18	29.29	29.29	-1.61%	1,047,704
Jul 3, 2025	29.67	29.82	29.67	29.77	29.77	0.64%	966,803
Jul 2, 2025	29.26	29.58	29.12	29.58	29.58	1.34%	993,045
Jul 1, 2025	28.54	29.49	28.50	29.19	29.19	1.88%	1,123,318
Jun 30, 2025	28.79	28.79	28.59	28.65	28.65	-0.14%	1,145,744
Jun 27, 2025	28.73	28.88	28.51	28.69	28.69	0.28%	910,381
Jun 26, 2025	28.36	28.63	28.32	28.61	28.61	1.38%	663,907
Jun 25, 2025	28.49	28.49	28.20	28.22	28.22	-1.12%	772,482
Jun 24, 2025	28.46	28.63	28.33	28.54	28.47	0.92%	803,369
Jun 23, 2025	27.92	28.28	27.69	28.28	28.21	1.07%	608,492
Jun 20, 2025	28.14	28.18	27.88	27.98	27.91	-	530,823
Jun 18, 2025	27.89	28.21	27.83	27.98	27.91	0.36%	646,418
Jun 17, 2025	27.98	28.11	27.87	27.88	27.81	-0.99%	730,051
Jun 16, 2025	28.12	28.34	28.01	28.16	28.09	1.19%	549,567
Jun 13, 2025	28.03	28.16	27.74	27.83	27.76	-1.76%	630,642
Jun 12, 2025	28.19	28.34	28.11	28.33	28.26	-0.18%	654,655
Jun 11, 2025	28.65	28.68	28.34	28.38	28.31	-0.53%	599,190
Jun 10, 2025	28.49	28.64	28.41	28.53	28.46	0.49%	697,907
Jun 9, 2025	28.36	28.53	28.26	28.39	28.32	0.64%	548,577
Jun 6, 2025	28.18	28.25	28.07	28.21	28.14	1.33%	564,934
Jun 5, 2025	27.92	28.03	27.70	27.84	27.77	-0.07%	795,163
Jun 4, 2025	27.95	28.03	27.86	27.86	27.79	-0.29%	524,384
Jun 3, 2025	27.56	28.00	27.49	27.94	27.87	1.38%	550,706
Jun 2, 2025	27.59	27.62	27.24	27.56	27.49	-0.18%	608,584
May 30, 2025	27.66	27.78	27.43	27.61	27.54	-0.43%	767,891
May 29, 2025	27.80	27.81	27.52	27.73	27.66	0.36%	724,284
May 28, 2025	27.93	27.96	27.61	27.63	27.56	-1.22%	915,991
May 27, 2025	27.68	27.97	27.49	27.97	27.90	2.49%	789,772
May 23, 2025	26.96	27.36	26.96	27.29	27.22	-0.33%	564,472
May 22, 2025	27.32	27.54	27.23	27.38	27.31	-0.07%	863,331
May 21, 2025	27.90	27.95	27.37	27.40	27.33	-2.80%	495,444