Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	35.38	35.47	35.32	35.39	35.39	-0.25%	474,465
Aug 7, 2025	35.53	35.54	35.41	35.48	35.48	-0.11%	175,955
Aug 6, 2025	35.28	35.56	35.27	35.52	35.52	0.85%	486,569
Aug 5, 2025	35.08	35.26	35.06	35.22	35.22	1.27%	196,320
Aug 4, 2025	34.70	34.80	34.66	34.78	34.78	-	198,818
Aug 1, 2025	34.87	34.89	34.73	34.78	34.78	-0.91%	564,610
Jul 31, 2025	35.01	35.16	34.95	35.10	35.10	-0.23%	733,648
Jul 30, 2025	34.93	35.25	34.89	35.18	35.18	0.60%	131,005
Jul 29, 2025	34.75	34.98	34.73	34.97	34.97	0.03%	313,289
Jul 28, 2025	34.89	34.98	34.87	34.96	34.96	0.43%	199,246
Jul 25, 2025	34.89	34.89	34.78	34.81	34.81	-0.54%	285,869
Jul 24, 2025	35.19	35.21	34.94	35.00	35.00	-0.28%	1,428,635
Jul 23, 2025	35.02	35.15	34.95	35.10	35.10	0.72%	199,674
Jul 22, 2025	34.92	35.01	34.76	34.85	34.85	0.06%	210,984
Jul 21, 2025	35.06	35.07	34.73	34.83	34.83	-0.97%	228,096
Jul 18, 2025	34.89	35.26	34.85	35.17	35.17	1.33%	1,710,858
Jul 17, 2025	34.55	34.72	34.52	34.71	34.71	0.99%	509,997
Jul 16, 2025	34.41	34.46	34.31	34.37	34.37	-0.87%	478,908
Jul 15, 2025	34.65	34.69	34.53	34.67	34.67	0.70%	1,563,110
Jul 14, 2025	34.40	34.51	34.36	34.43	34.43	-0.15%	236,825
Jul 11, 2025	34.64	34.65	34.40	34.48	34.48	-0.12%	295,058
Jul 10, 2025	34.49	34.60	34.45	34.52	34.52	0.67%	166,064
Jul 9, 2025	34.41	34.43	34.26	34.29	34.29	-0.55%	269,361
Jul 8, 2025	34.38	34.59	34.35	34.48	34.48	-0.03%	334,437
Jul 7, 2025	34.59	34.62	34.44	34.49	34.49	-0.17%	184,845
Jul 4, 2025	34.61	34.63	34.51	34.55	34.55	0.12%	249,327
Jul 3, 2025	34.60	34.64	34.32	34.51	34.51	-0.12%	148,102
Jul 2, 2025	34.46	34.61	34.30	34.55	34.55	0.73%	220,372
Jul 1, 2025	34.40	34.47	34.30	34.30	34.30	-0.84%	446,109
Jun 30, 2025	34.59	34.74	34.53	34.59	34.31	0.26%	262,031
Jun 27, 2025	34.78	34.86	34.50	34.50	34.22	-0.26%	170,652
Jun 26, 2025	34.54	34.64	34.52	34.59	34.31	-	295,549
Jun 25, 2025	34.63	34.68	34.57	34.59	34.31	-0.09%	197,488
Jun 24, 2025	34.57	34.68	34.53	34.62	34.34	1.02%	382,023
Jun 23, 2025	34.30	34.30	34.04	34.27	33.99	-0.32%	180,208
Jun 20, 2025	34.49	34.50	34.24	34.38	34.10	-0.29%	210,557
Jun 19, 2025	34.52	34.54	34.38	34.48	34.20	-	203,670
Jun 18, 2025	34.48	34.59	34.46	34.48	34.20	-0.17%	1,021,773
Jun 17, 2025	34.54	34.65	34.48	34.54	34.26	-0.09%	551,871
Jun 16, 2025	34.61	34.70	34.54	34.57	34.29	0.03%	700,954
Jun 13, 2025	34.74	34.74	34.47	34.56	34.28	-0.23%	1,533,925
Jun 12, 2025	34.86	34.86	34.64	34.64	34.36	-0.32%	193,858
Jun 11, 2025	34.89	34.95	34.75	34.75	34.47	0.06%	165,529
Jun 10, 2025	34.54	34.75	34.48	34.73	34.45	0.81%	681,824
Jun 6, 2025	34.56	34.61	34.44	34.45	34.17	-0.20%	156,073
Jun 5, 2025	34.60	34.66	34.49	34.52	34.24	-0.03%	670,839
Jun 4, 2025	34.35	34.58	34.35	34.53	34.25	0.85%	440,410
Jun 3, 2025	34.24	34.30	34.13	34.24	33.96	0.65%	209,477
Jun 2, 2025	34.08	34.12	33.97	34.02	33.74	-0.21%	136,269
May 30, 2025	33.84	34.15	33.84	34.09	33.81	0.26%	242,701