Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	58.99	58.99	58.42	58.48	58.48	-0.66%	1,511,106
Nov 11, 2026	58.30	58.91	58.20	58.87	58.87	0.68%	2,999,145
Nov 10, 2026	58.38	58.50	57.95	58.47	58.47	0.02%	5,648,507
Nov 9, 2026	57.99	58.98	57.99	58.46	58.46	0.58%	4,258,539
Nov 6, 2026	57.79	58.25	57.63	58.12	58.12	0.57%	3,130,496
Nov 5, 2026	59.12	59.12	57.63	57.79	57.79	-2.41%	4,702,005
Nov 4, 2026	58.49	59.76	58.25	59.22	59.22	1.56%	7,971,649
Nov 3, 2026	57.70	58.35	57.31	58.31	58.31	1.25%	7,236,590
Nov 2, 2026	56.44	57.71	56.35	57.59	57.59	2.02%	8,873,924
Oct 30, 2026	57.11	57.18	56.18	56.45	56.45	-1.16%	11,941,381
Oct 29, 2026	58.50	58.72	57.01	57.11	57.11	-2.24%	25,664,200
Oct 28, 2026	59.56	59.86	58.11	58.42	58.42	-2.76%	6,840,263
Oct 27, 2026	60.38	60.81	58.83	60.08	60.08	-1.31%	13,230,365
Oct 26, 2026	54.31	62.00	52.61	60.88	60.88	7.87%	32,230,521
Oct 23, 2026	51.37	57.98	50.49	56.44	56.44	9.21%	16,098,050
Oct 22, 2026	50.48	51.82	50.33	51.68	51.68	2.72%	3,019,595
Oct 21, 2026	50.27	51.61	50.27	50.31	50.31	-0.89%	3,059,779
Oct 20, 2026	50.02	51.34	50.01	50.76	50.76	1.70%	2,488,125
Oct 19, 2026	49.96	50.28	49.08	49.91	49.91	0.16%	2,295,605
Oct 16, 2026	51.18	51.28	49.12	49.83	49.83	-2.54%	3,722,271
Oct 15, 2026	49.50	51.58	49.33	51.13	51.13	3.50%	4,819,007
Oct 14, 2026	49.45	50.27	48.46	49.40	49.40	-0.50%	3,176,529
Oct 13, 2026	48.28	50.11	48.19	49.65	49.65	3.81%	3,689,259
Oct 12, 2026	48.24	48.59	47.44	47.83	47.83	0.15%	2,347,446
Oct 9, 2026	46.68	47.97	46.68	47.76	47.76	3.15%	2,733,229
Oct 8, 2026	45.37	46.55	45.08	46.30	46.30	2.41%	2,577,090
Oct 7, 2026	45.13	45.61	45.01	45.21	45.21	-0.57%	2,905,808
Oct 6, 2026	45.89	46.08	44.57	45.47	45.47	-0.44%	3,036,516
Oct 5, 2026	44.78	46.15	44.58	45.67	45.67	3.21%	4,079,653
Oct 2, 2026	44.53	44.86	43.90	44.25	44.25	0.32%	2,313,882
Oct 1, 2026	43.36	44.17	42.81	44.11	44.11	2.30%	3,712,968
Sep 30, 2026	44.00	44.00	43.07	43.12	43.12	-0.85%	2,778,574
Sep 29, 2026	43.33	44.22	43.30	43.49	43.49	0.35%	3,443,510
Sep 28, 2026	42.67	43.49	42.03	43.34	43.34	0.35%	4,522,460
Sep 25, 2026	42.84	43.78	42.60	43.19	43.19	-0.16%	2,712,711
Sep 24, 2026	42.96	43.76	42.71	43.26	43.26	0.70%	3,860,723
Sep 23, 2026	45.37	45.93	42.12	42.96	42.96	-3.27%	6,307,083
Sep 22, 2026	45.70	46.20	43.86	44.41	44.41	-2.52%	5,870,176
Sep 21, 2026	45.73	46.27	45.51	45.56	45.56	0.42%	4,090,802
Sep 18, 2026	45.43	45.56	44.88	45.37	45.37	-0.13%	7,476,464
Sep 17, 2026	46.77	46.92	44.88	45.43	45.43	-3.03%	4,653,303
Sep 16, 2026	45.64	47.10	45.59	46.85	46.85	0.09%	5,144,083
Sep 15, 2026	47.01	48.55	46.72	46.81	46.81	-5.40%	5,151,234
Sep 14, 2026	49.23	50.22	48.57	49.48	49.48	1.54%	2,936,851
Sep 11, 2026	47.43	48.84	47.10	48.73	48.73	3.15%	3,015,158
Sep 10, 2026	46.65	47.29	46.31	47.24	47.24	1.29%	3,083,640
Sep 9, 2026	47.90	48.17	45.78	46.64	46.64	-2.83%	6,508,303
Sep 8, 2026	50.48	50.74	47.88	48.00	48.00	-6.01%	3,989,342
Sep 4, 2026	51.80	51.92	50.71	51.07	51.07	-1.26%	2,567,304
Sep 3, 2026	51.50	52.68	51.00	51.72	51.72	0.37%	2,818,959