Artisan International Small-Mid Fund Investor Share (ARTJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.00
-0.18 (-0.94%)
Jul 31, 2025, 4:00 PM EDT
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.94% |
| Jul 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.13% |
| Jul 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |
| Jul 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.77% |
| Jul 25, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Jul 24, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.51% |
| Jul 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.39% |
| Jul 22, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.10% |
| Jul 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Jul 18, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.15% |
| Jul 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.73% |
| Jul 16, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.68% |
| Jul 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.93% |
| Jul 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.16% |
| Jul 11, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.38% |
| Jul 10, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.05% |
| Jul 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.36% |
| Jul 8, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.36% |
| Jul 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.51% |
| Jul 3, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| Jul 2, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.46% |
| Jul 1, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.31% |
| Jun 30, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.57% |
| Jun 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.36% |
| Jun 26, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 1.42% |
| Jun 25, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Jun 24, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 1.33% |
| Jun 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.59% |
| Jun 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.64% |
| Jun 18, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.05% |
| Jun 17, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.52% |
| Jun 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.47% |
| Jun 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.45% |
| Jun 12, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% |
| Jun 11, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Jun 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.31% |
| Jun 9, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.16% |
| Jun 6, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.42% |
| Jun 5, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.05% |
| Jun 4, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.85% |
| Jun 3, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.05% |
| Jun 2, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 1.18% |
| May 30, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.11% |
| May 29, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 0.65% |
| May 28, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -0.54% |
| May 27, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 1.41% |
| May 23, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.38% |
| May 22, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.05% |
| May 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | -1.03% |
| May 20, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.71% |