Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.78	0.79	0.76	0.79	-	1.29%	33,201
Jul 31, 2025	0.73	0.78	0.73	0.78	-	2.11%	14,184
Jul 30, 2025	0.73	0.76	0.73	0.76	-	-	26,207
Jul 29, 2025	0.72	0.76	0.70	0.76	-	0.53%	49,761
Jul 28, 2025	0.77	0.77	0.72	0.76	-	1.89%	10,040
Jul 25, 2025	0.77	0.77	0.74	0.74	-	-3.39%	6,008
Jul 24, 2025	0.77	0.77	0.74	0.77	-	1.05%	1,004
Jul 23, 2025	0.76	0.77	0.74	0.76	-	4.11%	10,300
Jul 22, 2025	0.74	0.77	0.73	0.73	-	-5.19%	46,056
Jul 21, 2025	0.77	0.77	0.74	0.77	-	-0.52%	18,126
Jul 18, 2025	0.77	0.78	0.73	0.77	-	3.20%	11,667
Jul 17, 2025	0.77	0.78	0.73	0.75	-	-1.32%	22,726
Jul 16, 2025	0.74	0.77	0.73	0.76	-	-1.81%	45,537
Jul 15, 2025	0.77	0.77	0.74	0.77	-	-	31,999
Jul 14, 2025	0.77	0.77	0.77	0.77	-	0.26%	2,100
Jul 11, 2025	0.73	0.77	0.73	0.77	-	1.58%	12,250
Jul 10, 2025	0.76	0.76	0.76	0.76	-	1.33%	550
Jul 9, 2025	0.77	0.77	0.75	0.75	-	-2.85%	8,682
Jul 8, 2025	0.77	0.77	0.70	0.77	-	-0.26%	103,345
Jul 7, 2025	0.79	0.80	0.77	0.77	-	-3.01%	1,580
Jul 4, 2025	0.76	0.80	0.76	0.80	-	-0.25%	9,888
Jul 3, 2025	0.79	0.81	0.77	0.80	-	5.26%	7,595
Jul 2, 2025	0.82	0.82	0.76	0.76	-	-7.32%	21,827
Jul 1, 2025	0.82	0.82	0.77	0.82	-	-	17,105
Jun 30, 2025	0.78	0.82	0.78	0.82	-	0.24%	12,676
Jun 27, 2025	0.81	0.82	0.81	0.82	-	0.99%	5,700
Jun 26, 2025	0.79	0.82	0.75	0.81	-	2.53%	18,796
Jun 25, 2025	0.78	0.79	0.74	0.79	-	0.51%	28,192
Jun 24, 2025	0.78	0.79	0.78	0.79	-	-	6,800
Jun 23, 2025	0.79	0.79	0.74	0.79	-	1.55%	4,300
Jun 20, 2025	0.79	0.79	0.74	0.77	-	-1.78%	25,482
Jun 18, 2025	0.77	0.79	0.77	0.79	-	-	4,094
Jun 17, 2025	0.79	0.79	0.74	0.79	-	-	725
Jun 16, 2025	0.79	0.79	0.79	0.79	-	-1.25%	661
Jun 13, 2025	0.80	0.80	0.80	0.80	-	-	275
Jun 12, 2025	0.75	0.82	0.75	0.80	-	5.00%	12,100
Jun 11, 2025	0.84	0.84	0.76	0.76	-	-8.43%	64,229
Jun 10, 2025	0.84	0.88	0.78	0.83	-	-0.48%	72,190
Jun 9, 2025	0.82	0.84	0.76	0.83	-	4.25%	52,077
Jun 6, 2025	0.73	0.80	0.69	0.80	-	16.28%	71,220
Jun 5, 2025	0.72	0.73	0.69	0.69	-	-4.44%	17,400
Jun 4, 2025	0.71	0.75	0.69	0.72	-	2.86%	76,461
Jun 3, 2025	0.66	0.70	0.64	0.70	-	6.06%	36,303
Jun 2, 2025	0.64	0.66	0.63	0.66	-	0.30%	12,410
May 30, 2025	0.63	0.66	0.63	0.66	-	0.30%	10,760
May 29, 2025	0.66	0.66	0.63	0.66	-	1.55%	7,300
May 28, 2025	0.65	0.66	0.63	0.65	-	-0.31%	8,970
May 27, 2025	0.66	0.66	0.63	0.65	-	-1.22%	11,009
May 26, 2025	0.63	0.66	0.61	0.66	-	3.47%	17,900
May 23, 2025	0.63	0.63	0.61	0.63	-	0.63%	10,998