Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	41.64	42.73	41.62	42.02	42.02	-0.12%	4,564,514
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%	3,392,600
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%	5,817,900
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%	4,463,000
Dec 4, 2024	43.88	45.86	43.65	45.59	45.59	4.32%	5,738,800
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%	3,980,400
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%	4,463,400
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%	6,727,000
Nov 19, 2024	40.23	42.88	40.17	42.78	42.78	4.57%	4,211,200
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%	6,629,700
Nov 14, 2024	42.52	43.00	40.80	42.93	42.93	-0.21%	6,015,500
Nov 13, 2024	45.37	46.50	41.57	43.02	43.02	-11.01%	11,966,800
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%	5,673,900
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	-0.31%	1,418,535
Nov 1, 2024	44.54	45.75	44.24	44.78	44.78	1.54%	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%	2,395,000
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%	2,538,900
Oct 25, 2024	44.37	44.95	44.01	44.54	44.54	1.74%	1,574,800
Oct 24, 2024	43.85	44.71	43.42	43.78	43.78	-0.11%	1,608,100
Oct 23, 2024	43.73	44.63	43.23	43.83	43.83	-0.34%	1,937,500
Oct 22, 2024	43.07	45.13	43.00	43.98	43.98	2.45%	3,988,400
Oct 21, 2024	42.97	43.98	42.34	42.93	42.93	0.40%	3,378,400
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%	3,289,300
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%	1,685,600
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%	1,779,700
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%	5,533,100
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	40.85	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%	4,170,500
Sep 23, 2024	41.91	41.92	40.09	40.22	40.22	-4.56%	4,370,300
Sep 20, 2024	41.84	42.58	40.88	42.14	42.14	0.74%	24,832,500
Sep 19, 2024	40.26	41.86	39.90	41.83	41.83	4.92%	5,693,200
Sep 18, 2024	38.36	40.05	38.07	39.87	39.87	5.28%	8,065,400
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%	2,881,400
Sep 5, 2024	33.78	34.65	33.71	34.62	34.62	2.91%	1,807,400
Sep 4, 2024	34.73	34.73	33.49	33.64	33.64	-3.14%	3,450,600
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%	2,328,000
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%	3,504,000
Aug 22, 2024	33.73	34.49	33.71	34.47	34.47	2.65%	3,746,700
Aug 21, 2024	33.42	33.62	33.06	33.58	33.58	1.57%	1,937,400
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%	2,441,000
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%	4,459,600
Aug 13, 2024	32.36	32.47	31.51	32.15	32.15	-0.62%	3,543,825
Aug 12, 2024	32.00	32.62	31.64	32.35	32.35	1.41%	2,599,595
Aug 9, 2024	31.49	32.65	31.15	31.90	31.90	-0.68%	2,855,500
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