Skip to main content
logo
Intercontinental Exchange, Inc. (LON:0JC3)
London flag London · Delayed Price · Currency is GBP · Price in USD
183.32
-3.42 (-1.83%)
At close: Aug 1, 2025

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025183.00184.76182.20183.32183.32-1.83%295
Jul 31, 2025186.25187.00182.00186.74186.74-0.08%727
Jul 30, 2025182.51186.98182.51186.89186.891.47%574
Jul 29, 2025182.62184.23180.85184.18184.180.64%172
Jul 28, 2025186.41186.41182.86183.00183.00-1.20%323
Jul 25, 2025184.02185.22183.74185.22185.220.73%1,728
Jul 24, 2025182.58183.88181.93183.88183.881.72%357
Jul 23, 2025180.38180.78179.73180.78180.780.20%83
Jul 22, 2025181.10181.10180.42180.42180.42-0.43%462
Jul 21, 2025180.90181.33180.67181.20181.200.22%367
Jul 18, 2025182.62184.39180.80180.80180.80-0.17%90
Jul 17, 2025180.75181.71177.76181.10181.100.66%33
Jul 16, 2025180.92180.92179.19179.91179.91-0.06%98
Jul 15, 2025181.34181.34179.93180.01180.01-1.11%180
Jul 14, 2025180.29182.29179.71182.04182.040.59%14
Jul 11, 2025180.59181.89180.59180.97180.97-0.09%266
Jul 10, 2025181.08182.50181.08181.13181.130.30%223
Jul 9, 2025180.32181.34180.32180.59180.59-0.61%537
Jul 8, 2025183.76183.76181.46181.70181.70-0.27%141
Jul 7, 2025183.55183.85182.15182.19182.19-0.40%83
Jul 3, 2025182.00182.92181.19182.92182.920.69%1,737
Jul 2, 2025181.51182.00180.13181.67181.67-0.10%19,502
Jul 1, 2025184.10184.10180.13181.86181.86-0.16%259
Jun 30, 2025182.58182.90181.68182.15182.150.12%202
Jun 27, 2025180.71182.63180.71181.93181.930.43%271
Jun 26, 2025181.13181.62180.72181.14181.140.15%272
Jun 25, 2025180.82181.45180.01180.86180.86-0.13%352
Jun 24, 2025180.00181.18178.78181.10181.100.91%4,783
Jun 23, 2025178.57179.75178.19179.48179.480.05%22
Jun 20, 2025178.96179.99178.43179.38179.38-0.54%117
Jun 18, 2025181.48181.48180.36180.36180.360.63%331
Jun 17, 2025178.62179.71178.62179.23179.23-0.70%263
Jun 16, 2025180.91181.30179.34180.49180.491.13%48
Jun 13, 2025179.08179.64177.50178.48178.48-0.12%138
Jun 12, 2025177.13178.69177.13178.69178.200.75%110
Jun 11, 2025176.01177.35175.53177.35176.870.99%205
Jun 10, 2025175.65176.32175.16175.61175.14-0.76%354
Jun 9, 2025177.02178.83174.98176.96176.48-0.87%367
Jun 6, 2025178.20178.51177.39178.51178.03-0.32%543
Jun 5, 2025178.79179.79177.94179.08178.60-0.44%279,171
Jun 4, 2025179.97179.97178.59179.88179.400.16%232
Jun 3, 2025180.24180.86178.17179.60179.120.22%2,187
Jun 2, 2025178.10179.21177.97179.20178.72-0.25%517
May 30, 2025178.92179.65178.36179.65179.171.02%722
May 29, 2025177.33178.06177.33177.84177.36-0.20%729
May 28, 2025178.17178.32177.55178.19177.71-0.39%587
May 27, 2025177.06178.89176.55178.89178.411.41%85
May 23, 2025172.52176.45172.52176.40175.931.19%190
May 22, 2025174.52175.20173.75174.32173.85-0.47%530
May 21, 2025175.84177.00175.15175.15174.68-0.64%451