Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	19.31	19.93	18.85	19.00	19.00	-1.25%	15,165,000
Aug 5, 2025	17.98	19.27	17.98	19.24	19.24	7.79%	22,531,278
Aug 4, 2025	17.40	18.11	17.15	17.85	17.85	1.54%	9,303,925
Aug 1, 2025	17.74	18.40	17.34	17.58	17.58	-2.44%	10,525,374
Jul 31, 2025	18.14	18.82	17.80	18.02	18.02	-1.21%	9,264,010
Jul 30, 2025	18.84	19.20	17.76	18.24	18.24	-3.18%	18,546,000
Jul 29, 2025	18.38	19.06	18.04	18.84	18.84	3.52%	18,182,060
Jul 28, 2025	17.80	18.36	17.30	18.20	18.20	2.59%	15,295,342
Jul 25, 2025	18.00	18.16	17.34	17.74	17.74	-1.11%	11,454,000
Jul 24, 2025	17.78	18.30	17.60	17.94	17.94	0.90%	9,354,890
Jul 23, 2025	18.42	18.44	17.42	17.78	17.78	-3.58%	25,667,106
Jul 22, 2025	18.26	19.48	17.90	18.44	18.44	1.43%	15,984,118
Jul 21, 2025	18.66	18.82	17.92	18.18	18.18	-2.57%	14,719,000
Jul 18, 2025	18.52	19.00	18.04	18.66	18.66	2.30%	17,206,445
Jul 17, 2025	17.80	18.48	17.44	18.24	18.24	2.13%	22,643,420
Jul 16, 2025	17.56	18.14	17.30	17.86	17.86	2.29%	17,376,526
Jul 15, 2025	16.78	17.84	16.36	17.46	17.46	6.46%	30,664,144
Jul 14, 2025	15.96	16.48	15.58	16.40	16.40	2.76%	25,560,684
Jul 11, 2025	13.90	16.30	13.74	15.96	15.96	15.32%	64,679,024
Jul 10, 2025	13.52	14.14	13.38	13.84	13.84	2.22%	16,635,476
Jul 9, 2025	13.12	13.66	12.74	13.54	13.54	4.31%	17,513,000
Jul 8, 2025	13.20	13.46	12.82	12.98	12.98	-0.92%	9,149,794
Jul 7, 2025	13.70	13.90	13.00	13.10	13.10	-4.52%	15,820,000
Jul 4, 2025	13.30	13.90	12.96	13.72	13.72	3.16%	13,875,000
Jul 3, 2025	12.96	13.70	12.76	13.30	13.30	2.62%	18,785,100
Jul 2, 2025	13.50	13.70	12.60	12.96	12.96	-1.07%	18,213,800
Jun 30, 2025	13.32	13.44	12.72	13.10	13.10	-1.50%	15,890,000
Jun 27, 2025	13.58	13.68	12.86	13.30	13.30	-0.60%	13,334,000
Jun 26, 2025	13.70	13.70	13.00	13.38	13.38	-2.76%	15,516,400
Jun 25, 2025	13.52	14.10	13.40	13.76	13.76	1.78%	15,425,993
Jun 24, 2025	13.30	13.66	12.88	13.52	13.52	3.21%	15,144,821
Jun 23, 2025	12.84	13.24	12.40	13.10	13.10	1.24%	16,785,000
Jun 20, 2025	12.94	13.02	12.58	12.94	12.94	-	20,504,000
Jun 19, 2025	13.40	13.84	12.56	12.94	12.94	-2.56%	20,812,000
Jun 18, 2025	13.44	13.62	13.10	13.28	13.28	-1.19%	14,109,000
Jun 17, 2025	14.80	15.18	13.14	13.44	13.44	-7.57%	38,119,206
Jun 16, 2025	14.46	15.10	14.00	14.54	14.54	1.25%	32,063,656
Jun 13, 2025	13.56	14.60	13.10	14.36	14.36	6.69%	46,177,246
Jun 12, 2025	12.86	13.90	12.86	13.46	13.46	3.86%	36,672,000
Jun 11, 2025	13.18	13.44	12.78	12.96	12.96	-2.41%	24,905,000
Jun 10, 2025	13.38	13.80	13.02	13.28	13.28	0.91%	32,927,950
Jun 9, 2025	11.88	13.72	11.88	13.16	13.16	11.71%	39,526,134
Jun 6, 2025	11.44	11.86	11.12	11.78	11.78	2.97%	12,498,062
Jun 5, 2025	11.88	12.18	11.36	11.44	11.44	-2.56%	19,159,000
Jun 4, 2025	11.20	11.84	11.16	11.74	11.74	6.34%	21,446,000
Jun 3, 2025	11.20	11.40	10.82	11.04	11.04	-0.36%	10,755,000
Jun 2, 2025	11.26	11.26	10.66	11.08	11.08	-1.60%	2,668,000
May 30, 2025	10.98	11.50	10.80	11.26	11.26	3.87%	18,407,176
May 29, 2025	10.48	11.00	10.30	10.84	10.84	4.23%	12,101,799
May 28, 2025	10.40	10.48	10.08	10.40	10.40	-	5,307,000