Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	41.79	42.15	40.08	40.35	40.35	-3.65%	2,154,025
Mar 25, 2025	41.29	42.02	40.67	41.88	41.88	2.37%	3,937,974
Mar 24, 2025	40.17	41.10	39.12	40.91	40.91	5.17%	4,495,213
Mar 21, 2025	38.62	39.20	38.33	38.90	38.90	-0.08%	13,058,138
Mar 20, 2025	39.54	39.97	38.83	38.93	38.93	-2.04%	4,264,114
Mar 19, 2025	40.22	40.55	39.42	39.74	39.74	-1.05%	3,154,060
Mar 18, 2025	40.30	40.57	39.64	40.16	40.16	-1.18%	3,631,862
Mar 17, 2025	38.67	40.75	38.59	40.64	40.64	5.37%	3,298,578
Mar 14, 2025	38.16	38.80	38.01	38.57	38.57	2.96%	2,745,689
Mar 13, 2025	39.04	39.19	37.14	37.46	37.46	-3.45%	3,662,451
Mar 12, 2025	38.90	39.17	38.15	38.80	38.80	2.05%	3,397,506
Mar 11, 2025	38.19	39.91	37.88	38.02	38.02	-0.76%	5,635,598
Mar 10, 2025	39.48	40.01	38.09	38.31	38.31	-3.98%	5,143,785
Mar 7, 2025	37.36	40.12	37.36	39.90	39.90	5.70%	6,981,890
Mar 6, 2025	37.53	39.65	37.52	37.75	37.75	-2.18%	4,115,159
Mar 5, 2025	38.24	39.29	38.13	38.59	38.59	0.39%	3,893,857
Mar 4, 2025	38.09	39.45	36.69	38.44	38.44	-1.18%	6,313,733
Mar 3, 2025	40.66	40.84	38.26	38.90	38.90	-5.33%	6,279,492
Feb 28, 2025	40.35	41.27	39.99	41.09	41.09	0.87%	5,558,844
Feb 27, 2025	43.02	43.27	40.73	40.74	40.74	-4.82%	6,473,794
Feb 26, 2025	43.76	44.79	42.50	42.80	42.80	-12.26%	11,599,576
Feb 25, 2025	48.67	48.93	47.60	48.78	48.78	-1.18%	9,238,365
Feb 24, 2025	51.72	52.27	49.31	49.36	49.36	-5.74%	6,164,112
Feb 21, 2025	52.50	53.20	51.58	52.37	52.37	-0.35%	4,281,993
Feb 20, 2025	52.50	53.41	51.80	52.55	52.55	-1.13%	4,222,965
Feb 19, 2025	51.12	53.44	51.01	53.15	53.15	5.56%	4,520,909
Feb 18, 2025	51.43	51.50	49.42	50.35	50.35	-1.22%	4,656,061
Feb 14, 2025	50.20	51.33	49.18	50.97	50.97	1.96%	2,384,856
Feb 13, 2025	50.04	50.39	48.75	49.99	49.99	-0.52%	2,024,547
Feb 12, 2025	49.85	50.91	49.07	50.25	50.25	1.13%	3,024,393