Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	82.75	82.78	82.74	82.76	-	0.09%	1,249,539
Aug 12, 2025	82.65	82.69	82.64	82.68	82.68	0.07%	2,846,186
Aug 11, 2025	82.61	82.64	82.61	82.62	82.62	-	2,730,620
Aug 8, 2025	82.64	82.64	82.61	82.62	82.62	-0.02%	2,621,191
Aug 7, 2025	82.66	82.68	82.63	82.64	82.64	-0.05%	2,927,744
Aug 6, 2025	82.63	82.68	82.63	82.68	82.68	0.04%	2,741,805
Aug 5, 2025	82.65	82.69	82.62	82.65	82.65	-0.04%	6,269,421
Aug 4, 2025	82.67	82.69	82.63	82.68	82.68	0.02%	4,535,435
Aug 1, 2025	82.55	82.69	82.55	82.66	82.66	0.17%	6,048,671
Jul 31, 2025	82.54	82.57	82.51	82.52	82.25	-	5,883,693
Jul 30, 2025	82.57	82.64	82.52	82.52	82.25	-0.11%	3,786,204
Jul 29, 2025	82.56	82.62	82.56	82.61	82.34	0.09%	2,079,620
Jul 28, 2025	82.54	82.55	82.53	82.54	82.27	-0.02%	2,467,424
Jul 25, 2025	82.55	82.56	82.53	82.55	82.28	0.06%	2,023,603
Jul 24, 2025	82.51	82.54	82.50	82.50	82.23	-0.08%	2,147,287
Jul 23, 2025	82.61	82.62	82.55	82.57	82.30	-0.08%	2,500,928
Jul 22, 2025	82.60	82.64	82.60	82.64	82.37	0.07%	8,474,378
Jul 21, 2025	82.60	82.60	82.57	82.58	82.31	0.06%	1,857,169
Jul 18, 2025	82.56	82.57	82.53	82.53	82.26	0.08%	1,294,510
Jul 17, 2025	82.49	82.50	82.44	82.46	82.19	-0.04%	2,820,005
Jul 16, 2025	82.41	82.52	82.41	82.49	82.22	0.14%	4,457,242
Jul 15, 2025	82.46	82.46	82.37	82.38	82.11	-0.10%	3,436,730
Jul 14, 2025	82.46	82.49	82.44	82.46	82.19	0.01%	1,887,526
Jul 11, 2025	82.46	82.46	82.43	82.45	82.18	-0.02%	4,146,261
Jul 10, 2025	82.47	82.47	82.43	82.47	82.20	-	2,249,412
Jul 9, 2025	82.43	82.47	82.42	82.47	82.20	0.08%	2,002,292
Jul 8, 2025	82.38	82.40	82.37	82.40	82.13	0.01%	3,648,499
Jul 7, 2025	82.41	82.42	82.38	82.39	82.12	-0.02%	4,022,063
Jul 3, 2025	82.42	82.43	82.38	82.41	82.14	-0.11%	2,781,537
Jul 2, 2025	82.52	82.55	82.49	82.50	82.23	-0.01%	4,292,624
Jul 1, 2025	82.56	82.59	82.50	82.51	82.24	-0.42%	5,018,120
Jun 30, 2025	82.85	82.86	82.81	82.86	82.33	0.07%	5,690,394
Jun 27, 2025	82.78	82.84	82.78	82.80	82.27	-0.04%	2,432,813
Jun 26, 2025	82.78	82.83	82.77	82.83	82.30	0.12%	4,964,944
Jun 25, 2025	82.69	82.74	82.67	82.73	82.20	0.02%	3,268,079
Jun 24, 2025	82.64	82.72	82.63	82.72	82.18	0.08%	4,292,131
Jun 23, 2025	82.57	82.69	82.57	82.65	82.12	0.13%	3,113,520
Jun 20, 2025	82.50	82.57	82.49	82.54	82.01	0.07%	2,328,778
Jun 18, 2025	82.48	82.57	82.45	82.48	81.95	0.05%	1,921,262
Jun 17, 2025	82.43	82.46	82.40	82.44	81.91	0.05%	2,057,638
Jun 16, 2025	82.41	82.44	82.39	82.40	81.87	-0.01%	2,380,743
Jun 13, 2025	82.44	82.44	82.38	82.41	81.88	-0.07%	3,572,737
Jun 12, 2025	82.48	82.48	82.44	82.47	81.94	0.08%	2,612,591
Jun 11, 2025	82.37	82.40	82.34	82.40	81.87	0.16%	1,825,674
Jun 10, 2025	82.30	82.32	82.27	82.27	81.74	-	2,010,637
Jun 9, 2025	82.24	82.30	82.24	82.27	81.74	0.07%	2,166,870
Jun 6, 2025	82.25	82.27	82.21	82.21	81.68	-0.17%	1,563,310
Jun 5, 2025	82.44	82.46	82.35	82.35	81.82	-0.11%	3,165,408
Jun 4, 2025	82.36	82.45	82.35	82.44	81.91	0.18%	5,744,832
Jun 3, 2025	82.33	82.35	82.28	82.29	81.76	-0.02%	4,456,851