Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	37.06	37.79	36.46	37.44	37.44	1.57%	7,368,763
Oct 31, 2025	36.65	36.89	35.70	36.86	36.86	0.57%	8,176,093
Oct 30, 2025	37.04	37.55	36.28	36.65	36.65	-3.02%	5,008,878
Oct 29, 2025	37.57	37.88	37.38	37.79	37.79	-0.08%	3,477,718
Oct 28, 2025	38.50	38.80	37.74	37.82	37.82	-1.38%	3,836,863
Oct 27, 2025	39.00	39.36	38.13	38.35	38.35	-2.04%	4,930,583
Oct 24, 2025	39.68	39.88	38.75	39.15	39.15	-0.68%	3,671,244
Oct 23, 2025	38.93	39.54	38.37	39.42	39.42	-0.13%	5,520,138
Oct 22, 2025	38.58	39.57	38.28	39.47	39.47	1.70%	3,597,930
Oct 21, 2025	39.04	39.60	38.25	38.81	38.81	-0.36%	4,955,997
Oct 20, 2025	38.85	39.48	38.61	38.95	38.95	1.20%	3,699,695
Oct 17, 2025	38.81	39.54	38.29	38.49	38.49	-1.28%	3,668,403
Oct 16, 2025	39.55	40.20	38.37	38.99	38.99	-1.42%	3,633,413
Oct 15, 2025	39.10	39.94	39.00	39.55	39.55	0.20%	2,862,754
Oct 14, 2025	38.70	39.67	38.04	39.47	39.47	1.91%	4,865,803
Oct 13, 2025	38.77	39.86	38.49	38.73	38.73	1.10%	5,078,762
Oct 10, 2025	39.10	39.26	38.29	38.31	38.31	-2.00%	3,897,338
Oct 9, 2025	39.56	39.85	38.67	39.09	39.09	-1.41%	4,726,738
Oct 8, 2025	38.96	39.69	38.59	39.65	39.65	1.69%	4,118,095
Oct 7, 2025	37.84	39.04	37.17	38.99	38.99	3.01%	8,215,189
Oct 6, 2025	38.63	39.49	37.76	37.85	37.85	-0.86%	9,561,418
Oct 3, 2025	39.09	39.50	37.74	38.18	38.18	-2.85%	12,433,874
Oct 2, 2025	37.56	39.40	37.39	39.30	39.30	4.94%	9,339,413
Oct 1, 2025	36.56	38.00	36.56	37.45	37.45	1.88%	12,109,227
Sep 30, 2025	36.72	36.79	34.87	36.76	36.76	-3.06%	21,518,894
Sep 29, 2025	40.60	40.78	37.56	37.92	37.92	-10.40%	14,365,700
Sep 26, 2025	41.74	42.43	40.65	42.32	42.32	-0.21%	4,517,508
Sep 25, 2025	42.28	42.64	41.96	42.41	42.41	-0.09%	2,849,646
Sep 24, 2025	42.45	42.58	41.98	42.45	42.45	0.02%	3,818,107
Sep 23, 2025	42.32	42.70	41.66	42.44	42.44	0.47%	5,083,233
Sep 22, 2025	42.39	43.00	41.87	42.24	42.24	1.78%	6,543,701
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