Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.00	42.23	40.42	41.58	41.58	-2.81%	6,726,980
Nov 19, 2024	40.23	42.88	40.17	42.78	42.78	4.57%	4,211,180
Nov 18, 2024	41.48	42.40	40.73	40.91	40.91	-2.60%	4,233,338
Nov 15, 2024	42.93	42.93	40.88	42.00	42.00	-2.17%	6,629,671
Nov 14, 2024	42.52	43.00	40.80	42.93	42.93	-0.21%	6,015,450
Nov 13, 2024	45.37	46.50	41.57	43.02	43.02	-11.01%	11,966,786
Nov 12, 2024	48.00	48.48	46.61	48.34	48.34	1.26%	7,456,314
Nov 11, 2024	48.34	48.51	47.62	47.74	47.74	0.04%	3,364,443
Nov 8, 2024	48.02	48.32	46.77	47.72	47.72	-1.93%	3,924,049
Nov 7, 2024	48.00	50.01	47.56	48.66	48.66	1.93%	5,673,884
Nov 6, 2024	46.79	47.95	46.60	47.74	47.74	4.72%	4,230,173
Nov 5, 2024	44.62	46.07	44.51	45.59	45.59	2.13%	1,938,816
Nov 4, 2024	44.70	45.11	44.00	44.64	44.64	-0.30%	1,418,535
Nov 1, 2024	44.54	45.75	44.24	44.78	44.78	1.53%	2,409,226
Oct 31, 2024	44.75	44.83	43.71	44.10	44.10	-1.21%	2,705,616
Oct 30, 2024	44.67	45.01	43.96	44.64	44.64	-0.04%	2,394,981
Oct 29, 2024	44.74	44.86	44.18	44.66	44.66	0.36%	1,618,908
Oct 28, 2024	45.00	45.20	44.33	44.50	44.50	-0.09%	2,538,859
Oct 25, 2024	44.37	44.95	44.01	44.54	44.54	1.74%	1,574,760
Oct 24, 2024	43.85	44.71	43.42	43.78	43.78	-0.11%	1,608,070
Oct 23, 2024	43.73	44.63	43.23	43.83	43.83	-0.34%	1,937,470
Oct 22, 2024	43.07	45.13	43.00	43.98	43.98	2.45%	3,988,359
Oct 21, 2024	42.97	43.98	42.34	42.93	42.93	0.40%	3,378,357
Oct 18, 2024	43.08	43.40	42.60	42.76	42.76	0.14%	1,795,548
Oct 17, 2024	42.42	43.12	41.66	42.70	42.70	1.69%	3,289,254
Oct 16, 2024	42.87	42.92	41.54	41.99	41.99	-2.35%	1,881,241
Oct 15, 2024	43.16	43.56	42.09	43.00	43.00	0.37%	1,685,556
Oct 14, 2024	43.79	43.81	42.50	42.84	42.84	-1.74%	2,435,141
Oct 11, 2024	42.90	43.75	42.75	43.60	43.60	2.01%	1,779,697
Oct 10, 2024	43.84	43.84	42.26	42.74	42.74	-2.84%	2,525,177
Oct 9, 2024	44.00	45.01	43.31	43.99	43.99	-0.02%	4,226,105
Oct 8, 2024	42.16	44.06	42.03	44.00	44.00	4.89%	5,533,095
Oct 7, 2024	40.07	42.72	40.06	41.95	41.95	3.81%	4,532,127
Oct 4, 2024	40.10	40.58	39.70	40.41	40.41	2.20%	2,397,678
Oct 3, 2024	39.88	39.92	39.16	39.54	39.54	0.23%	1,580,570
Oct 2, 2024	40.04	40.30	38.88	39.45	39.45	-2.47%	2,343,832
Oct 1, 2024	40.70	41.29	40.25	40.45	40.45	-0.71%	1,446,547
Sep 30, 2024	40.17	41.32	39.66	40.74	40.74	2.11%	2,483,236
Sep 27, 2024	39.68	40.04	39.50	39.90	39.90	1.12%	1,440,307
Sep 26, 2024	40.83	40.86	38.74	39.46	39.46	-2.57%	3,714,768
Sep 25, 2024	40.14	40.85	39.38	40.50	40.50	1.05%	4,891,727
Sep 24, 2024	39.77	40.17	39.13	40.08	40.08	-0.35%	4,170,497
Sep 23, 2024	41.91	41.92	40.09	40.22	40.22	-4.56%	4,370,264
Sep 20, 2024	41.84	42.58	40.88	42.14	42.14	0.74%	24,832,483
Sep 19, 2024	40.26	41.86	39.90	41.83	41.83	4.92%	5,693,168
Sep 18, 2024	38.36	40.05	38.07	39.87	39.87	5.28%	8,065,353
Sep 17, 2024	37.40	38.07	37.32	37.87	37.87	1.58%	2,654,476
Sep 16, 2024	36.88	37.40	36.35	37.28	37.28	0.78%	2,265,636
Sep 13, 2024	36.45	37.12	35.96	36.99	36.99	1.84%	2,278,813
Sep 12, 2024	35.38	36.45	35.23	36.32	36.32	2.83%	4,012,817
Sep 11, 2024	35.13	35.99	34.56	35.32	35.32	0.26%	4,681,191
Sep 10, 2024	35.48	36.05	34.98	35.23	35.23	-0.51%	2,828,312
Sep 9, 2024	34.15	35.96	34.06	35.41	35.41	4.12%	3,503,889
Sep 6, 2024	34.40	34.52	33.17	34.01	34.01	-1.76%	2,881,390
Sep 5, 2024	33.78	34.65	33.71	34.62	34.62	2.91%	1,807,369
Sep 4, 2024	34.73	34.73	33.49	33.64	33.64	-3.14%	3,168,522
Sep 3, 2024	35.23	35.35	34.57	34.73	34.73	-3.23%	3,281,830
Aug 30, 2024	35.61	36.07	35.12	35.89	35.89	1.59%	2,327,982
Aug 29, 2024	35.40	36.21	35.26	35.33	35.33	-0.11%	2,033,529
Aug 28, 2024	35.45	35.64	35.08	35.37	35.37	-0.92%	1,830,880
Aug 27, 2024	36.32	36.35	35.43	35.70	35.70	-1.79%	2,651,016
Aug 26, 2024	35.54	37.32	35.52	36.35	36.35	2.11%	3,082,150
Aug 23, 2024	34.50	35.81	34.50	35.60	35.60	3.28%	3,503,990
Aug 22, 2024	33.73	34.49	33.71	34.47	34.47	2.65%	3,746,660
Aug 21, 2024	33.42	33.62	33.06	33.58	33.58	1.57%	1,937,354
Aug 20, 2024	33.17	33.33	32.18	33.06	33.06	-1.52%	3,483,968
Aug 19, 2024	32.11	33.57	31.99	33.57	33.57	4.35%	2,943,546
Aug 16, 2024	32.44	32.44	31.93	32.17	32.17	-0.56%	2,440,987
Aug 15, 2024	32.13	32.93	31.59	32.35	32.35	1.60%	5,619,863
Aug 14, 2024	32.50	32.99	31.72	31.84	31.84	-0.96%	4,459,580
Aug 13, 2024	32.36	32.47	31.51	32.15	32.15	-0.63%	3,543,825
Aug 12, 2024	32.00	32.62	31.64	32.36	32.36	1.43%	2,599,595
Aug 9, 2024	31.49	32.65	31.15	31.90	31.90	-0.68%	2,855,478
Aug 8, 2024	33.05	33.23	31.22	32.12	32.12	-0.59%	3,269,015
Aug 7, 2024	33.00	33.97	31.06	32.31	32.31	2.80%	7,213,338
Aug 6, 2024	30.91	31.81	30.12	31.43	31.43	1.03%	7,670,834
Aug 5, 2024	29.89	31.30	29.84	31.11	31.11	-1.39%	3,732,016
Aug 2, 2024	32.26	32.49	31.40	31.55	31.55	-4.45%	4,053,170
Aug 1, 2024	34.77	35.25	32.61	33.02	33.02	-4.26%	3,584,337
Jul 31, 2024	34.95	34.95	33.80	34.49	34.49	0.73%	2,211,722
Jul 30, 2024	34.73	35.00	33.89	34.24	34.24	-0.93%	1,856,993
Jul 29, 2024	34.50	34.78	34.12	34.56	34.56	0.70%	1,366,520
Jul 26, 2024	34.52	35.21	34.27	34.32	34.32	0.67%	1,459,168
Jul 25, 2024	33.74	35.77	33.72	34.09	34.09	0.35%	3,152,073
Jul 24, 2024	34.95	35.25	33.75	33.97	33.97	-3.71%	2,559,446
Jul 23, 2024	35.60	35.89	35.20	35.28	35.28	-0.82%	2,769,603
Jul 22, 2024	35.00	35.72	34.85	35.57	35.57	1.63%	2,136,012
Jul 19, 2024	35.15	35.85	34.92	35.00	35.00	-	2,744,236
Jul 18, 2024	34.96	36.10	34.67	35.00	35.00	-0.82%	2,421,066
Jul 17, 2024	36.12	36.54	34.98	35.29	35.29	-3.34%	3,516,253
Jul 16, 2024	34.57	36.51	34.32	36.51	36.51	5.13%	3,450,990
Jul 15, 2024	34.89	35.05	34.11	34.73	34.73	-0.40%	2,210,078
Jul 12, 2024	34.62	35.42	34.47	34.87	34.87	0.87%	1,915,600
Jul 11, 2024	33.69	34.87	33.56	34.57	34.57	3.72%	3,662,832
Jul 10, 2024	33.35	33.93	32.41	33.33	33.33	0.42%	4,097,872
Jul 9, 2024	34.22	34.70	33.14	33.19	33.19	-2.70%	1,751,125
Jul 8, 2024	34.52	34.59	33.67	34.11	34.11	-1.07%	2,876,940
Jul 5, 2024	34.13	34.63	34.01	34.48	34.48	1.03%	3,836,347
Jul 3, 2024	33.32	34.38	33.32	34.13	34.13	2.89%	1,747,435
Jul 2, 2024	32.35	33.41	32.20	33.17	33.17	2.38%	5,147,557