Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	46.52	46.69	45.64	45.67	45.67	-1.23%	3,256,266
Jun 5, 2025	46.10	47.84	45.84	46.24	46.24	0.09%	4,599,231
Jun 4, 2025	45.48	46.74	45.29	46.20	46.20	0.35%	2,935,847
Jun 3, 2025	46.51	46.65	45.53	46.04	46.04	-0.86%	3,901,579
Jun 2, 2025	45.68	46.60	45.56	46.44	46.44	1.69%	2,791,466
May 30, 2025	45.59	45.82	45.10	45.67	45.67	-0.20%	3,157,518
May 29, 2025	47.03	47.16	45.57	45.76	45.76	-2.68%	3,493,118
May 28, 2025	47.47	47.47	46.78	47.02	47.02	-0.06%	4,724,621
May 27, 2025	47.25	47.56	46.75	47.05	47.05	0.13%	3,344,687
May 23, 2025	46.61	47.47	46.25	46.99	46.99	-0.09%	3,973,817
May 22, 2025	47.00	47.50	46.58	47.03	47.03	0.26%	2,527,010
May 21, 2025	47.18	47.70	46.56	46.91	46.91	-0.42%	3,154,199
May 20, 2025	45.78	47.25	45.54	47.11	47.11	2.55%	3,633,242
May 19, 2025	45.00	45.99	44.67	45.94	45.94	0.61%	2,397,762
May 16, 2025	44.13	45.71	44.13	45.66	45.66	3.49%	3,001,090
May 15, 2025	45.06	45.06	43.62	44.12	44.12	-2.41%	4,793,779
May 14, 2025	44.42	45.34	43.41	45.21	45.21	2.03%	4,438,339
May 13, 2025	43.78	44.83	43.73	44.31	44.31	1.61%	3,739,954
May 12, 2025	44.68	44.71	43.20	43.61	43.61	-0.37%	5,121,846
May 9, 2025	43.43	44.35	43.12	43.77	43.77	1.93%	3,536,675
May 8, 2025	42.50	44.67	42.38	42.94	42.94	-6.10%	5,737,943
May 7, 2025	45.98	46.48	45.09	45.73	45.73	0.26%	2,378,316
May 6, 2025	46.02	47.02	45.51	45.61	45.61	-3.14%	4,745,267
May 5, 2025	45.50	47.47	44.91	47.09	47.09	4.14%	8,870,325
May 2, 2025	43.52	45.57	42.26	45.22	45.22	13.62%	12,383,607
May 1, 2025	39.17	40.47	38.64	39.80	39.80	-0.23%	9,126,841
Apr 30, 2025	39.92	40.23	38.65	39.89	39.89	0.18%	4,285,888
Apr 29, 2025	39.91	40.42	39.76	39.82	39.82	-0.25%	3,441,924
Apr 28, 2025	41.91	42.18	39.37	39.92	39.92	-4.75%	4,921,130
Apr 25, 2025	41.88	42.47	41.70	41.91	41.91	0.60%	2,619,320
Apr 24, 2025	42.06	42.28	41.10	41.66	41.66	-0.83%	4,523,173
Apr 23, 2025	43.63	43.72	41.77	42.01	42.01	-0.80%	3,558,247
Apr 22, 2025	42.26	43.03	41.99	42.35	42.35	1.34%	4,086,496
Apr 21, 2025	42.57	42.88	41.46	41.79	41.79	-2.79%	2,216,772
Apr 17, 2025	42.55	43.04	42.05	42.99	42.99	2.16%	5,453,775
Apr 16, 2025	41.61	42.26	41.31	42.08	42.08	0.53%	2,522,856
Apr 15, 2025	42.04	42.50	41.56	41.86	41.86	0.14%	3,321,715
Apr 14, 2025	41.63	42.65	41.04	41.80	41.80	1.53%	5,250,805
Apr 11, 2025	39.02	41.32	38.94	41.17	41.17	6.66%	4,965,336
Apr 10, 2025	39.16	40.02	37.55	38.60	38.60	-1.18%	4,283,089
Apr 9, 2025	36.78	40.45	36.61	39.06	39.06	5.23%	6,442,653
Apr 8, 2025	37.69	39.56	36.63	37.12	37.12	-0.78%	3,194,367
Apr 7, 2025	35.69	39.39	35.14	37.41	37.41	0.11%	4,717,349
Apr 4, 2025	38.04	38.85	36.74	37.37	37.37	-6.62%	4,411,585
Apr 3, 2025	38.32	40.23	38.00	40.02	40.02	-1.19%	5,565,011
Apr 2, 2025	39.59	41.04	39.25	40.50	40.50	0.70%	2,523,316
Apr 1, 2025	39.68	40.40	39.29	40.22	40.22	0.83%	2,284,642
Mar 31, 2025	39.12	39.99	38.63	39.89	39.89	0.40%	2,888,380
Mar 28, 2025	40.18	40.61	39.33	39.73	39.73	-1.95%	2,388,847
Mar 27, 2025	40.01	40.80	39.40	40.52	40.52	0.42%	2,742,988