Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	50.30	52.25	49.88	51.70	51.70	3.90%	23,177,563
Aug 12, 2025	49.68	51.00	48.98	49.76	49.76	0.20%	21,530,914
Aug 11, 2025	49.10	51.65	49.08	49.66	49.66	2.06%	18,173,834
Aug 8, 2025	48.54	48.98	48.32	48.66	48.66	0.29%	5,855,727
Aug 7, 2025	48.82	49.44	48.50	48.52	48.52	-0.61%	10,993,993
Aug 6, 2025	49.02	49.40	48.56	48.82	48.82	-0.16%	7,106,489
Aug 5, 2025	48.62	49.88	48.62	48.90	48.90	0.58%	7,476,490
Aug 4, 2025	49.20	49.52	48.62	48.62	48.62	-1.10%	5,606,854
Aug 1, 2025	49.44	50.30	49.04	49.16	49.16	-0.57%	5,982,779
Jul 31, 2025	49.16	49.96	48.46	49.44	49.44	0.65%	8,714,503
Jul 30, 2025	50.00	51.30	49.12	49.12	49.12	-1.76%	6,992,040
Jul 29, 2025	52.30	52.40	49.86	50.00	50.00	-4.49%	11,227,869
Jul 28, 2025	55.10	55.35	52.35	52.35	52.35	-4.64%	5,024,685
Jul 25, 2025	56.85	58.35	54.05	54.90	54.90	-1.61%	23,668,943
Jul 24, 2025	54.65	58.10	54.10	55.80	55.80	1.73%	12,612,087
Jul 23, 2025	57.15	57.15	54.70	54.85	54.85	-3.60%	4,051,386
Jul 22, 2025	56.95	57.90	56.45	56.90	56.90	0.26%	6,384,896
Jul 21, 2025	55.80	57.45	55.40	56.75	56.75	1.70%	5,204,548
Jul 18, 2025	57.80	57.90	55.40	55.80	55.80	-3.04%	8,281,296
Jul 17, 2025	59.35	59.70	56.40	57.55	57.55	-2.29%	10,281,646
Jul 16, 2025	60.40	60.75	58.10	58.90	58.90	-2.08%	6,960,201
Jul 14, 2025	59.95	60.95	59.20	60.15	60.15	0.33%	6,700,549
Jul 11, 2025	60.15	60.40	57.15	59.95	59.95	-0.08%	15,010,951
Jul 10, 2025	62.80	62.90	59.90	60.00	60.00	-3.15%	12,542,737
Jul 9, 2025	61.00	62.00	60.65	61.95	61.95	1.64%	12,145,612
Jul 8, 2025	58.60	61.75	57.85	60.95	60.95	4.82%	20,366,670
Jul 7, 2025	57.95	58.60	56.55	58.15	58.15	0.35%	13,841,421
Jul 4, 2025	55.95	59.15	55.35	57.95	57.95	4.51%	17,509,364
Jul 3, 2025	57.55	58.80	55.45	55.45	55.45	-2.03%	19,917,291
Jul 2, 2025	52.95	57.45	52.80	56.60	56.60	8.33%	26,160,235
Jul 1, 2025	49.22	52.90	48.60	52.25	52.25	7.25%	15,763,079
Jun 30, 2025	47.50	51.30	47.38	48.72	48.72	4.10%	16,824,023
Jun 27, 2025	47.86	48.44	45.58	46.80	46.80	-2.21%	16,447,018
Jun 26, 2025	46.94	49.84	46.94	47.86	47.86	2.00%	16,857,505
Jun 25, 2025	47.88	48.14	46.74	46.92	46.92	-1.92%	6,518,703
Jun 24, 2025	47.78	48.88	47.50	47.84	47.84	2.00%	6,863,980
Jun 23, 2025	48.48	48.48	46.90	46.90	46.90	-4.17%	7,826,824
Jun 20, 2025	49.26	50.10	48.94	48.94	48.94	-0.49%	5,179,525
Jun 19, 2025	48.18	50.25	47.72	49.18	49.18	2.12%	11,766,084
Jun 18, 2025	48.54	49.14	48.02	48.16	48.16	-0.86%	6,223,749
Jun 17, 2025	50.10	50.15	48.18	48.58	48.58	-2.49%	8,871,891
Jun 16, 2025	49.18	50.55	49.18	49.82	49.82	1.34%	11,227,190
Jun 13, 2025	47.52	49.46	46.00	49.16	49.16	-0.45%	9,658,494
Jun 12, 2025	49.30	51.00	49.26	49.38	49.38	0.24%	6,008,236
Jun 11, 2025	50.00	50.30	49.26	49.26	49.26	-1.40%	5,530,506
Jun 10, 2025	50.90	52.10	49.38	49.96	49.96	-0.28%	16,470,585
Jun 5, 2025	49.00	53.90	48.62	50.10	50.10	2.20%	16,153,219
Jun 4, 2025	48.04	49.54	48.00	49.02	49.02	2.04%	7,420,356
Jun 3, 2025	48.94	49.64	47.40	48.04	48.04	-1.27%	7,054,615
Jun 2, 2025	49.64	50.10	48.30	48.66	48.66	-1.58%	6,526,512