Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	35.17	36.35	34.51	36.25	36.25	1.93%	4,396,263
Feb 19, 2026	36.28	36.32	35.08	35.57	35.57	-2.05%	3,197,101
Feb 18, 2026	36.72	36.97	35.63	36.31	36.31	-1.12%	4,725,863
Feb 17, 2026	37.46	37.69	35.62	36.72	36.72	1.16%	10,684,716
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
Dec 30, 2025	45.31	45.50	44.87	44.96	44.96	-0.90%	2,330,632
Dec 29, 2025	45.77	46.00	45.00	45.37	45.37	-1.05%	3,169,412
Dec 26, 2025	45.30	46.01	45.30	45.85	45.85	0.44%	2,306,208
Dec 24, 2025	45.00	45.98	44.95	45.65	45.65	1.38%	1,538,069
Dec 23, 2025	45.46	45.47	44.83	45.03	45.03	0.02%	3,223,646
Dec 22, 2025	46.01	46.02	44.42	45.02	45.02	-2.00%	4,612,661
Dec 19, 2025	44.88	46.33	44.70	45.94	45.94	2.20%	5,952,424
Dec 18, 2025	45.65	45.80	43.92	44.95	44.95	-1.53%	8,118,306
Dec 17, 2025	45.82	46.61	45.31	45.65	45.65	0.18%	3,455,335
Dec 16, 2025	45.47	46.13	45.47	45.57	45.57	0.37%	3,284,889
Dec 15, 2025	44.70	45.84	44.46	45.40	45.40	0.98%	4,000,220
Dec 12, 2025	44.86	45.31	44.52	44.96	44.96	0.69%	3,320,725
Dec 11, 2025	43.18	45.08	42.97	44.65	44.65	2.68%	5,099,744
Dec 10, 2025	45.51	45.54	42.85	43.49	43.49	-5.96%	7,373,395
Dec 9, 2025	44.71	47.29	44.66	46.24	46.24	3.91%	5,808,014