Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2025	42.39	43.00	41.87	42.24	-	1.78%	6,369,678
Sep 19, 2025	43.80	44.33	41.43	41.50	41.50	-8.59%	17,161,272
Sep 18, 2025	44.83	45.77	44.67	45.40	45.40	1.16%	3,049,707
Sep 17, 2025	45.69	45.85	44.37	44.88	44.88	-1.90%	3,865,116
Sep 16, 2025	46.38	46.69	45.56	45.75	45.75	-1.36%	3,241,299
Sep 15, 2025	47.00	47.75	46.19	46.38	46.38	0.04%	4,292,795
Sep 12, 2025	46.14	47.91	45.74	46.36	46.36	0.94%	4,873,910
Sep 11, 2025	46.37	46.64	45.20	45.93	45.93	-2.26%	5,244,569
Sep 10, 2025	45.39	47.28	44.53	46.99	46.99	3.34%	5,078,686
Sep 9, 2025	45.11	45.75	44.75	45.47	45.47	0.66%	2,500,066
Sep 8, 2025	45.61	46.05	44.70	45.17	45.17	-0.26%	2,606,323
Sep 5, 2025	44.50	45.46	44.36	45.29	45.29	1.87%	4,858,302
Sep 4, 2025	44.63	45.18	44.11	44.46	44.46	0.09%	5,064,357
Sep 3, 2025	43.61	44.87	43.48	44.42	44.42	1.28%	3,633,929
Sep 2, 2025	43.17	44.31	42.75	43.86	43.86	1.13%	4,463,787
Aug 29, 2025	43.89	44.03	43.19	43.37	43.37	-1.09%	3,111,619
Aug 28, 2025	43.24	43.97	43.11	43.85	43.85	1.29%	2,662,761
Aug 27, 2025	42.96	44.26	42.96	43.29	43.29	0.74%	3,998,935
Aug 26, 2025	43.26	43.26	42.48	42.97	42.97	0.51%	5,448,252
Aug 25, 2025	43.37	43.54	42.72	42.75	42.75	-1.43%	5,388,076
Aug 22, 2025	44.32	45.00	43.33	43.37	43.37	-2.58%	4,824,170
Aug 21, 2025	44.22	44.65	43.62	44.52	44.52	-2.18%	5,436,130
Aug 20, 2025	46.52	46.53	44.45	45.51	45.51	-2.13%	4,321,217
Aug 19, 2025	45.60	46.66	45.58	46.50	46.50	1.26%	5,856,991
Aug 18, 2025	44.18	46.01	43.99	45.92	45.92	4.55%	4,475,944
Aug 15, 2025	43.68	44.16	43.17	43.92	43.92	0.10%	5,409,719
Aug 14, 2025	44.80	45.38	43.00	43.88	43.88	-2.74%	7,325,329
Aug 13, 2025	46.88	46.89	44.23	45.11	45.11	-11.51%	17,265,961
Aug 12, 2025	51.68	51.89	50.56	50.98	50.98	-1.53%	3,979,586
Aug 11, 2025	51.20	52.31	50.88	51.77	51.77	1.09%	5,767,414
Aug 8, 2025	52.50	53.50	49.49	51.21	51.21	3.68%	13,094,105
Aug 7, 2025	48.34	49.48	47.92	49.39	49.39	3.50%	7,003,761
Aug 6, 2025	47.96	48.31	47.50	47.72	47.72	-0.46%	2,857,146
Aug 5, 2025	48.69	49.20	47.74	47.94	47.94	-1.62%	4,312,882
Aug 4, 2025	47.27	48.77	47.09	48.73	48.73	3.66%	4,505,044
Aug 1, 2025	47.36	47.78	46.57	47.01	47.01	-2.00%	3,542,833
Jul 31, 2025	46.76	48.10	46.46	47.97	47.97	2.37%	4,772,780
Jul 30, 2025	46.78	47.67	46.59	46.86	46.86	0.19%	4,159,186
Jul 29, 2025	47.58	47.81	46.59	46.77	46.77	-0.97%	2,807,153
Jul 28, 2025	48.40	48.47	46.95	47.23	47.23	-2.44%	4,929,290
Jul 25, 2025	49.96	49.96	48.33	48.41	48.41	-2.87%	3,161,948
Jul 24, 2025	49.71	50.33	49.32	49.84	49.84	0.10%	1,948,884
Jul 23, 2025	50.04	50.24	49.44	49.79	49.79	-0.34%	1,880,277
Jul 22, 2025	49.25	50.09	48.72	49.96	49.96	1.90%	3,237,133
Jul 21, 2025	49.16	49.94	48.97	49.03	49.03	-0.16%	2,820,427
Jul 18, 2025	48.78	49.62	48.40	49.11	49.11	1.53%	3,357,659
Jul 17, 2025	48.30	49.70	48.11	48.37	48.37	1.19%	3,239,805
Jul 16, 2025	48.82	49.21	47.17	47.80	47.80	-1.79%	4,338,134
Jul 15, 2025	48.15	49.19	48.04	48.67	48.67	1.37%	2,546,160
Jul 14, 2025	47.94	48.60	47.58	48.01	48.01	0.04%	2,576,600