Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.56	38.27	37.16	38.23	38.23	1.38%	3,260,853
Mar 12, 2026	36.87	38.08	36.69	37.71	37.71	2.25%	3,822,105
Mar 11, 2026	38.00	38.00	36.23	36.88	36.88	-2.90%	4,179,096
Mar 10, 2026	39.20	39.50	37.70	37.98	37.98	-2.24%	4,331,383
Mar 9, 2026	37.53	39.55	37.53	38.85	38.85	2.00%	9,348,239
Mar 6, 2026	36.52	38.15	36.20	38.09	38.09	3.56%	4,409,558
Mar 5, 2026	36.74	38.82	36.64	36.78	36.78	0.49%	5,506,866
Mar 4, 2026	37.39	37.49	36.31	36.60	36.60	-1.96%	2,804,975
Mar 3, 2026	37.59	38.12	36.47	37.33	37.33	-1.35%	3,506,598
Mar 2, 2026	37.02	38.14	36.89	37.84	37.84	0.88%	4,074,609
Feb 27, 2026	37.96	38.43	37.37	37.51	37.51	-2.42%	3,688,317
Feb 26, 2026	37.00	38.58	36.92	38.44	38.44	5.17%	6,834,784
Feb 25, 2026	36.12	36.70	35.82	36.55	36.55	0.72%	4,373,773
Feb 24, 2026	36.16	36.98	35.80	36.29	36.29	0.36%	3,518,439
Feb 23, 2026	36.19	36.55	35.53	36.16	36.16	-0.25%	5,542,659
Feb 20, 2026	35.17	36.35	34.51	36.25	36.25	1.93%	4,470,776
Feb 19, 2026	36.28	36.32	35.08	35.57	35.57	-2.05%	3,198,246
Feb 18, 2026	36.72	36.97	35.63	36.31	36.31	-1.12%	4,746,750
Feb 17, 2026	37.46	37.69	35.62	36.72	36.72	1.16%	10,684,784
Feb 13, 2026	38.00	39.70	34.59	36.30	36.30	9.21%	18,461,709
Feb 12, 2026	32.85	33.90	32.85	33.24	33.24	0.94%	9,594,294
Feb 11, 2026	34.70	34.89	32.73	32.93	32.93	-4.88%	7,193,074
Feb 10, 2026	34.93	35.31	34.51	34.62	34.62	-1.51%	3,655,638
Feb 9, 2026	34.64	35.57	34.35	35.15	35.15	1.47%	4,613,779
Feb 6, 2026	34.31	35.21	34.15	34.64	34.64	0.84%	3,990,519
Feb 5, 2026	36.63	36.63	34.24	34.35	34.35	-5.99%	6,297,073
Feb 4, 2026	35.89	36.74	35.27	36.54	36.54	1.27%	5,146,936
Feb 3, 2026	37.75	37.90	35.90	36.08	36.08	-4.56%	5,463,873
Feb 2, 2026	37.92	38.45	37.48	37.81	37.81	1.74%	5,834,070
Jan 30, 2026	37.75	38.14	36.86	37.16	37.16	0.22%	4,110,114
Jan 29, 2026	37.90	37.95	36.71	37.08	37.08	-1.96%	4,244,958
Jan 28, 2026	38.62	38.88	37.53	37.82	37.82	-0.37%	3,826,410
Jan 27, 2026	40.31	40.31	36.84	37.96	37.96	-5.92%	7,854,632
Jan 26, 2026	40.13	40.83	40.09	40.35	40.35	1.13%	4,693,412
Jan 23, 2026	38.70	40.07	38.51	39.90	39.90	3.88%	6,343,928
Jan 22, 2026	39.25	39.75	38.01	38.41	38.41	-1.51%	8,062,298
Jan 21, 2026	38.83	39.61	38.52	39.00	39.00	1.17%	4,456,690
Jan 20, 2026	39.16	39.52	38.41	38.55	38.55	-2.18%	5,864,502
Jan 16, 2026	39.84	39.90	38.85	39.41	39.41	-1.00%	6,495,981
Jan 15, 2026	40.00	40.37	38.95	39.81	39.81	-2.57%	7,948,899
Jan 14, 2026	41.18	41.46	40.10	40.86	40.86	-1.02%	5,022,125
Jan 13, 2026	41.90	42.13	40.66	41.28	41.28	-1.50%	4,392,857
Jan 12, 2026	41.15	43.15	40.82	41.91	41.91	1.80%	6,410,284
Jan 9, 2026	43.20	43.20	40.28	41.17	41.17	-4.32%	8,479,930
Jan 8, 2026	44.71	44.77	43.02	43.03	43.03	-3.67%	4,505,404
Jan 7, 2026	45.01	45.20	44.61	44.67	44.67	0.56%	3,263,538
Jan 6, 2026	44.00	45.07	43.24	44.42	44.42	1.05%	3,961,721
Jan 5, 2026	43.79	44.40	43.09	43.96	43.96	0.11%	3,988,691
Jan 2, 2026	45.05	45.31	43.61	43.91	43.91	-2.38%	4,071,873
Dec 31, 2025	44.79	45.36	44.78	44.98	44.98	0.04%	2,175,367