Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.64	0.65	0.63	0.65	0.65	-	289,400
Aug 7, 2025	0.64	0.65	0.64	0.65	0.65	1.56%	130,500
Aug 6, 2025	0.64	0.65	0.63	0.64	0.64	-	33,300
Aug 5, 2025	0.65	0.65	0.64	0.64	0.64	-1.54%	108,300
Aug 4, 2025	0.65	0.66	0.63	0.65	0.65	-0.76%	59,800
Aug 1, 2025	0.67	0.67	0.66	0.66	0.66	-1.50%	106,100
Jul 31, 2025	0.68	0.68	0.66	0.67	0.67	-2.21%	212,200
Jul 30, 2025	0.68	0.68	0.66	0.68	0.68	1.49%	525,200
Jul 29, 2025	0.69	0.70	0.67	0.67	0.67	-2.90%	313,400
Jul 28, 2025	0.68	0.69	0.68	0.69	0.69	-	288,600
Jul 25, 2025	0.68	0.69	0.68	0.69	0.69	0.73%	67,000
Jul 24, 2025	0.69	0.69	0.69	0.69	0.69	-0.72%	112,400
Jul 23, 2025	0.69	0.69	0.68	0.69	0.69	-	125,200
Jul 22, 2025	0.68	0.69	0.68	0.69	0.69	1.47%	361,900
Jul 21, 2025	0.67	0.68	0.66	0.68	0.68	2.26%	340,200
Jul 18, 2025	0.68	0.68	0.67	0.67	0.67	-2.21%	28,000
Jul 17, 2025	0.68	0.69	0.67	0.68	0.68	-	58,100
Jul 16, 2025	0.67	0.69	0.63	0.68	0.68	2.26%	366,100
Jul 15, 2025	0.70	0.70	0.67	0.67	0.67	-5.00%	525,400
Jul 14, 2025	0.70	0.70	0.68	0.70	0.70	-	484,600
Jul 11, 2025	0.70	0.72	0.69	0.70	0.70	0.72%	777,900
Jul 10, 2025	0.70	0.70	0.68	0.70	0.70	-	336,200
Jul 9, 2025	0.68	0.70	0.65	0.70	0.70	1.46%	1,037,200
Jul 8, 2025	0.65	0.70	0.63	0.69	0.69	3.79%	1,760,700
Jul 7, 2025	0.60	0.66	0.60	0.66	0.66	5.60%	1,929,800
Jul 4, 2025	0.55	0.63	0.55	0.63	0.63	13.64%	3,776,200
Jul 3, 2025	0.55	0.55	0.54	0.55	0.55	-	268,100
Jul 2, 2025	0.56	0.56	0.54	0.55	0.55	-1.79%	1,264,300
Jul 1, 2025	0.49	0.56	0.49	0.56	0.56	12.00%	1,856,100
Jun 30, 2025	0.51	0.51	0.50	0.50	0.50	-2.91%	230,800
Jun 26, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	263,600
Jun 25, 2025	0.51	0.52	0.51	0.52	0.52	-	238,400
Jun 24, 2025	0.51	0.52	0.51	0.52	0.52	1.96%	81,500
Jun 23, 2025	0.51	0.51	0.51	0.51	0.51	-1.92%	299,500
Jun 20, 2025	0.53	0.53	0.52	0.52	0.52	-1.89%	349,000
Jun 19, 2025	0.51	0.54	0.51	0.53	0.53	2.91%	4,680,700
Jun 18, 2025	0.52	0.52	0.51	0.52	0.52	-0.96%	113,100
Jun 17, 2025	0.53	0.53	0.52	0.52	0.52	0.97%	1,601,800
Jun 16, 2025	0.51	0.52	0.51	0.52	0.52	0.98%	1,525,900
Jun 13, 2025	0.52	0.53	0.51	0.51	0.51	-2.86%	463,700
Jun 12, 2025	0.51	0.53	0.51	0.53	0.53	1.94%	693,800
Jun 11, 2025	0.52	0.52	0.51	0.52	0.52	-	205,700
Jun 10, 2025	0.50	0.52	0.50	0.52	0.52	3.00%	1,051,600
Jun 9, 2025	0.49	0.50	0.49	0.50	0.50	3.09%	479,900
Jun 6, 2025	0.49	0.49	0.49	0.49	0.49	-1.02%	85,600
Jun 5, 2025	0.49	0.49	0.49	0.49	0.49	-1.01%	13,000
Jun 4, 2025	0.50	0.51	0.50	0.50	0.50	-1.00%	475,500
Jun 3, 2025	0.50	0.51	0.49	0.50	0.50	-0.99%	1,499,700
May 30, 2025	0.47	0.51	0.47	0.51	0.51	7.45%	871,300
May 29, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	116,200