Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	47.13	47.14	45.04	45.11	45.11	-2.88%	4,466,597
Jan 14, 2025	46.14	46.82	45.11	46.45	46.45	4.36%	6,671,485
Jan 13, 2025	44.83	45.09	43.29	44.51	44.51	0.63%	26,425,795
Jan 10, 2025	43.58	44.71	43.07	44.23	44.23	-1.32%	6,075,927
Jan 8, 2025	44.96	45.57	44.15	44.82	44.82	4.45%	8,158,675
Jan 7, 2025	44.00	44.15	42.29	42.91	42.91	-2.65%	2,755,597
Jan 6, 2025	45.49	45.49	44.03	44.08	44.08	-1.89%	2,286,386
Jan 3, 2025	43.58	44.97	43.46	44.93	44.93	4.39%	2,772,707
Jan 2, 2025	42.00	43.41	41.47	43.04	43.04	3.91%	2,282,911
Dec 31, 2024	42.36	42.73	41.38	41.42	41.42	-1.55%	1,749,854
Dec 30, 2024	41.73	42.90	41.39	42.07	42.07	-0.31%	2,443,901
Dec 27, 2024	43.49	43.80	42.06	42.20	42.20	-3.48%	1,873,417
Dec 26, 2024	43.51	44.06	43.25	43.72	43.72	-0.21%	1,485,197
Dec 24, 2024	42.49	43.86	42.24	43.81	43.81	3.82%	1,201,519
Dec 23, 2024	41.75	42.23	41.11	42.20	42.20	0.43%	2,223,143
Dec 20, 2024	41.64	42.73	41.62	42.02	42.02	-0.12%	4,656,031
Dec 19, 2024	42.06	42.69	41.63	42.07	42.07	0.29%	6,208,188
Dec 18, 2024	43.23	43.43	41.58	41.95	41.95	-2.01%	3,392,572
Dec 17, 2024	42.52	42.97	42.00	42.81	42.81	0.54%	3,749,862
Dec 16, 2024	41.57	42.82	41.26	42.58	42.58	1.91%	4,077,211
Dec 13, 2024	41.90	42.05	41.15	41.78	41.78	-0.26%	4,141,160
Dec 12, 2024	41.36	42.35	40.88	41.89	41.89	0.58%	5,817,871
Dec 11, 2024	42.74	42.88	41.42	41.65	41.65	-1.70%	4,569,104
Dec 10, 2024	42.50	42.94	42.10	42.37	42.37	-0.24%	3,364,836
Dec 9, 2024	44.41	44.41	42.10	42.47	42.47	-3.89%	4,040,891
Dec 6, 2024	43.83	44.26	43.02	44.19	44.19	0.84%	3,600,736
Dec 5, 2024	45.54	45.55	43.63	43.82	43.82	-3.88%	4,462,986
Dec 4, 2024	43.88	45.86	43.65	45.59	45.59	4.32%	5,738,790
Dec 3, 2024	43.07	43.79	43.00	43.70	43.70	0.44%	2,421,695
Dec 2, 2024	43.46	44.36	42.71	43.51	43.51	-0.37%	3,980,362
Nov 29, 2024	43.66	43.86	42.70	43.67	43.67	0.53%	1,464,834
Nov 27, 2024	43.81	43.98	42.69	43.44	43.44	-0.23%	1,835,124
Nov 26, 2024	43.70	43.96	42.85	43.54	43.54	-0.16%	2,762,810
Nov 25, 2024	43.20	44.06	42.52	43.61	43.61	0.90%	5,166,742
Nov 22, 2024	43.26	43.31	42.59	43.22	43.22	-0.07%	4,463,395
Nov 21, 2024	41.93	43.31	41.66	43.25	43.25	4.02%	5,506,829
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