Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	40.18	40.61	39.33	39.73	39.73	-1.95%	2,388,790
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
Feb 11, 2025	50.19	50.35	48.29	49.69	49.69	-1.25%	2,660,729
Feb 10, 2025	49.61	50.48	48.82	50.32	50.32	2.26%	2,444,498
Feb 7, 2025	49.15	49.87	48.81	49.21	49.21	1.28%	2,544,124
Feb 6, 2025	48.89	50.11	47.95	48.59	48.59	0.21%	3,438,692
Feb 5, 2025	48.66	48.79	47.89	48.49	48.49	-0.80%	1,413,075
Feb 4, 2025	48.46	49.37	48.25	48.88	48.88	1.56%	2,519,096
Feb 3, 2025	46.96	49.00	46.07	48.13	48.13	-0.31%	2,895,666
Jan 31, 2025	48.92	49.71	47.96	48.28	48.28	-1.27%	3,316,450
Jan 30, 2025	48.98	49.90	48.60	48.90	48.90	1.66%	3,126,541
Jan 29, 2025	47.11	48.28	46.02	48.10	48.10	2.89%	3,897,350
Jan 28, 2025	45.56	46.75	45.18	46.75	46.75	2.41%	1,975,595
Jan 27, 2025	45.17	46.78	44.81	45.65	45.65	-0.74%	2,338,269
Jan 24, 2025	45.58	46.49	45.23	45.99	45.99	1.19%	2,420,600
Jan 23, 2025	44.14	45.77	44.05	45.45	45.45	1.88%	2,592,163
Jan 22, 2025	46.20	46.40	44.56	44.61	44.61	-3.92%	2,996,483
Jan 21, 2025	46.35	46.71	45.75	46.43	46.43	0.24%	3,636,347
Jan 17, 2025	47.15	47.35	45.89	46.32	46.32	-0.56%	2,738,598
Jan 16, 2025	45.45	46.66	45.05	46.58	46.58	3.26%	3,344,616