Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	34.01	34.01	34.01	34.01	34.01	-1.36%	1
Jul 31, 2025	34.48	34.48	34.48	34.48	34.48	-0.58%	1
Jul 30, 2025	34.68	34.68	34.68	34.68	34.68	0.99%	1
Jul 29, 2025	33.90	34.34	33.90	34.34	34.34	1.51%	9,759
Jul 28, 2025	33.81	33.83	33.81	33.83	33.83	-0.18%	422
Jul 25, 2025	33.89	33.89	33.89	33.89	33.89	-0.21%	1
Jul 24, 2025	33.95	33.96	33.95	33.96	33.96	-	415
Jul 23, 2025	33.96	33.96	33.96	33.96	33.96	0.92%	1
Jul 22, 2025	33.65	33.65	33.65	33.65	33.65	-0.77%	1
Jul 21, 2025	34.32	34.32	33.91	33.91	33.91	-1.51%	3,153
Jul 18, 2025	33.90	34.43	33.90	34.43	34.43	2.59%	651
Jul 17, 2025	33.34	33.56	33.34	33.56	33.56	0.09%	351,416
Jul 16, 2025	33.06	33.53	33.06	33.53	33.53	1.12%	5,001
Jul 15, 2025	33.37	33.37	33.16	33.16	33.16	-0.21%	880
Jul 14, 2025	33.30	33.30	33.23	33.23	33.23	-0.66%	424
Jul 11, 2025	33.45	33.45	33.45	33.45	33.45	-0.51%	1
Jul 10, 2025	33.62	33.62	33.62	33.62	33.62	-1.29%	1
Jul 9, 2025	34.06	34.06	34.06	34.06	34.06	0.06%	1
Jul 8, 2025	33.82	34.04	33.82	34.04	34.04	0.21%	491,473
Jul 7, 2025	34.35	34.35	33.97	33.97	33.97	-0.15%	560,904
Jul 4, 2025	34.00	34.10	34.00	34.02	34.02	0.65%	4,701
Jul 3, 2025	33.80	33.80	33.80	33.80	33.80	0.78%	1
Jul 2, 2025	33.78	33.78	33.50	33.54	33.54	-2.95%	34,976
Jul 1, 2025	34.56	34.56	34.56	34.56	34.56	0.79%	1
Jun 30, 2025	34.29	34.29	34.29	34.29	34.29	0.91%	1
Jun 27, 2025	33.98	33.98	33.98	33.98	33.98	1.16%	1
Jun 26, 2025	33.59	33.59	33.59	33.59	33.59	-0.74%	1
Jun 25, 2025	33.84	33.84	33.84	33.84	33.84	-0.62%	1
Jun 24, 2025	34.00	34.05	34.00	34.05	34.05	2.25%	13,457
Jun 23, 2025	33.55	33.55	33.30	33.30	33.30	-1.65%	1,255
Jun 20, 2025	34.02	34.02	33.86	33.86	33.86	0.03%	1,722,000
Jun 19, 2025	33.87	33.87	33.85	33.85	33.85	-0.88%	676,685
Jun 18, 2025	34.15	34.15	34.15	34.15	34.15	-0.47%	1
Jun 17, 2025	34.31	34.59	34.31	34.31	34.31	-0.64%	26,065
Jun 13, 2025	34.81	34.81	34.53	34.53	34.53	-2.90%	881,514
Jun 12, 2025	35.56	35.56	35.56	35.56	35.56	0.54%	1
Jun 11, 2025	35.37	35.37	35.37	35.37	35.37	-1.67%	1
Jun 10, 2025	35.66	35.97	35.66	35.97	35.97	1.78%	2,917
Jun 9, 2025	35.13	35.34	35.12	35.34	35.34	0.03%	1,285,658
Jun 6, 2025	35.33	35.33	35.33	35.33	35.33	0.26%	1
Jun 5, 2025	35.41	35.45	35.24	35.24	35.24	-0.96%	37,961
Jun 4, 2025	35.55	35.58	35.55	35.58	35.58	0.94%	6,242
Jun 3, 2025	35.25	35.25	35.25	35.25	35.25	1.61%	1
Jun 2, 2025	34.93	34.93	34.69	34.69	34.69	-0.60%	46,287
May 30, 2025	34.90	34.90	34.90	34.90	34.90	-0.68%	1
May 29, 2025	35.14	35.14	35.14	35.14	35.14	2.03%	1
May 28, 2025	34.44	34.44	34.44	34.44	34.44	1.83%	1
May 27, 2025	33.60	33.82	33.60	33.82	33.82	0.56%	2,812
May 26, 2025	33.63	33.63	33.63	33.63	33.63	-1.67%	1
May 23, 2025	34.20	34.20	34.20	34.20	34.20	-0.06%	1