Skip to main content
logo
Advanced Micro Devices, Inc. (BMV:AMD)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,397.67
+25.42 (0.75%)
Last updated: Jul 31, 2025

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20253,220.003,290.003,144.553,250.00--2.19%3,094
Jul 31, 20253,405.003,420.993,299.013,322.76--1.47%14,555
Jul 30, 20253,335.993,385.003,275.013,372.25-1.59%6,565
Jul 29, 20253,275.303,413.553,275.303,319.40-2.05%12,681
Jul 28, 20253,141.013,260.003,141.013,252.75-5.43%16,567
Jul 25, 20253,025.903,099.003,025.733,085.18-2.58%7,044
Jul 24, 20252,939.993,038.002,939.993,007.47-2.54%10,201
Jul 23, 20252,900.002,947.302,900.002,932.99-1.64%4,965
Jul 22, 20252,915.352,915.352,784.672,885.70--1.51%3,653
Jul 21, 20252,953.542,986.402,930.002,930.00--0.37%11,989
Jul 18, 20252,996.003,006.662,927.912,940.82--2.12%4,634
Jul 17, 20253,031.003,031.002,974.003,004.57-0.40%9,521
Jul 16, 20252,933.993,000.002,875.012,992.50-2.25%18,316
Jul 15, 20252,868.842,965.002,868.842,926.65-6.84%18,781
Jul 14, 20252,700.002,762.002,661.622,739.16-0.32%2,929
Jul 11, 20252,658.002,745.652,658.002,730.29-1.76%5,780
Jul 10, 20252,670.002,724.352,650.392,683.09-4.10%19,508
Jul 9, 20252,595.002,610.002,554.302,577.51-0.55%2,628
Jul 8, 20252,560.002,600.002,547.252,563.29-1.92%47,828
Jul 7, 20252,571.002,571.002,496.112,514.93--3.46%3,396
Jul 4, 20252,590.002,620.002,590.002,605.01-0.92%153
Jul 3, 20252,599.992,599.992,560.002,581.19--0.67%3,528
Jul 2, 20252,563.552,615.002,545.572,598.47-1.36%11,135
Jul 1, 20252,600.002,607.722,532.752,563.55--3.60%16,880
Jun 30, 20252,719.002,719.002,650.012,659.33--1.87%14,135
Jun 27, 20252,725.002,780.292,680.002,709.91-0.14%10,674
Jun 26, 20252,727.002,750.002,686.002,706.11--0.20%13,841
Jun 25, 20252,650.002,725.312,648.102,711.54-3.20%22,027
Jun 24, 20252,525.002,632.042,516.582,627.58-6.06%17,883
Jun 23, 20252,467.532,559.992,439.292,477.56-0.74%17,800
Jun 20, 20252,459.942,530.002,450.372,459.40-3.50%8,092
Jun 19, 20252,397.602,400.052,370.002,376.25--1.43%118
Jun 18, 20252,420.002,449.982,394.002,410.64--0.30%4,841
Jun 17, 20252,432.002,470.012,401.762,417.90-1.21%14,080
Jun 16, 20252,217.002,425.002,217.002,388.96-8.69%18,364
Jun 13, 20252,215.002,225.002,179.382,198.00--2.04%5,688
Jun 12, 20252,288.882,307.632,239.002,243.72--1.97%5,127
Jun 11, 20252,355.002,355.002,274.992,288.88--2.38%4,989
Jun 10, 20252,325.002,360.052,305.002,344.65-1.17%4,330
Jun 9, 20252,275.002,325.002,272.652,317.53-4.34%14,884
Jun 6, 20252,215.002,250.012,212.512,221.15-0.05%18,632
Jun 5, 20252,290.002,290.002,198.842,220.09--2.53%9,914
Jun 4, 20252,265.002,287.832,230.002,277.71-1.36%13,234
Jun 3, 20252,184.272,265.012,184.262,247.22-2.37%7,191
Jun 2, 20252,150.002,205.042,150.002,195.24-1.74%5,736
May 30, 20252,154.452,164.152,110.002,157.80--0.79%1,550
May 29, 20252,220.002,220.002,165.872,175.01--0.69%13,825
May 28, 20252,206.602,213.892,190.002,190.08--0.46%1,379
May 27, 20252,172.002,220.012,172.002,200.18-2.33%2,185
May 26, 20252,134.002,150.002,122.002,150.00-1.22%359