Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	51.80	51.92	50.71	51.07	51.07	-1.26%	2,565,216
Sep 3, 2026	51.50	52.68	51.00	51.72	51.72	0.37%	2,658,110
Sep 2, 2026	50.38	51.70	49.85	51.53	51.53	2.96%	2,716,011
Sep 1, 2026	49.90	50.70	49.09	50.05	50.05	-0.93%	2,502,908
Aug 31, 2026	50.92	50.92	50.11	50.52	50.52	-0.04%	2,976,425
Aug 28, 2026	50.53	51.00	50.33	50.54	50.54	0.12%	2,075,216
Aug 27, 2026	50.68	50.82	49.89	50.48	50.48	-0.57%	2,937,598
Aug 26, 2026	51.52	52.02	50.73	50.77	50.77	-1.44%	2,257,066
Aug 25, 2026	51.78	52.05	51.19	51.51	51.51	-0.52%	2,679,990
Aug 24, 2026	49.84	51.91	49.17	51.78	51.78	3.91%	3,864,004
Aug 21, 2026	51.07	51.10	49.63	49.83	49.83	-2.43%	3,114,141
Aug 20, 2026	50.04	51.82	50.02	51.07	51.07	0.79%	4,515,789
Aug 19, 2026	48.99	50.97	48.60	50.67	50.67	3.56%	5,856,388
Aug 18, 2026	48.94	50.43	48.62	48.93	48.93	0.14%	6,432,279
Aug 17, 2026	48.38	49.23	47.64	48.86	48.86	-0.04%	4,420,641
Aug 14, 2026	49.96	49.96	48.15	48.88	48.88	-2.40%	2,953,735
Aug 13, 2026	48.84	50.13	47.82	50.08	50.08	3.36%	3,347,535
Aug 12, 2026	48.35	49.00	47.90	48.45	48.45	-1.90%	5,151,774
Aug 11, 2026	48.73	50.00	47.51	49.39	49.39	-2.31%	5,903,687
Aug 10, 2026	49.70	50.95	49.23	50.56	50.56	0.78%	5,024,567
Aug 7, 2026	50.00	51.06	46.35	50.17	50.17	11.41%	14,314,048
Aug 6, 2026	44.99	46.36	44.60	45.03	45.03	-0.71%	6,105,905
Aug 5, 2026	46.16	46.49	44.94	45.35	45.35	-0.66%	3,341,421
Aug 4, 2026	45.38	46.33	45.38	45.65	45.65	0.57%	2,608,783
Aug 3, 2026	44.87	45.90	44.81	45.39	45.39	1.77%	2,710,755
Jul 31, 2026	44.59	44.71	43.79	44.60	44.60	-0.34%	1,911,691
Jul 30, 2026	45.21	45.31	44.03	44.75	44.75	-1.95%	1,932,518
Jul 29, 2026	45.60	46.73	45.21	45.64	45.64	0.04%	3,098,471
Jul 28, 2026	44.50	45.63	44.43	45.62	45.62	3.54%	3,336,184
Jul 27, 2026	42.85	44.22	42.62	44.06	44.06	4.38%	3,396,979
Jul 24, 2026	42.98	43.57	42.20	42.21	42.21	-0.75%	2,400,977
Jul 23, 2026	44.08	44.32	42.10	42.53	42.53	-4.92%	4,588,859
Jul 22, 2026	45.00	45.21	43.86	44.73	44.73	-1.58%	4,117,736
Jul 21, 2026	46.72	47.18	45.35	45.45	45.45	-2.78%	3,648,155
Jul 20, 2026	45.66	47.09	45.60	46.75	46.75	2.03%	2,752,788
Jul 17, 2026	45.83	46.39	45.57	45.82	45.82	-0.89%	3,034,394
Jul 16, 2026	48.05	48.24	45.95	46.23	46.23	-2.90%	6,232,808
Jul 15, 2026	47.64	48.65	47.17	47.61	47.61	-0.21%	4,243,156
Jul 14, 2026	48.29	48.38	47.32	47.71	47.71	-1.18%	4,357,888
Jul 13, 2026	48.39	49.16	48.09	48.28	48.28	-0.23%	3,532,889
Jul 10, 2026	48.28	49.07	47.57	48.39	48.39	0.23%	6,367,810
Jul 9, 2026	48.21	48.32	46.90	48.28	48.28	1.15%	4,243,696
Jul 8, 2026	47.90	48.01	46.45	47.73	47.73	-0.73%	3,439,331
Jul 7, 2026	47.55	48.71	47.07	48.08	48.08	1.54%	4,154,977
Jul 6, 2026	46.12	47.47	45.96	47.35	47.35	3.43%	3,506,567
Jul 2, 2026	45.50	46.51	45.03	45.78	45.78	2.12%	3,330,900
Jul 1, 2026	43.07	45.26	42.25	44.83	44.83	-5.32%	7,061,689
Jun 30, 2026	48.37	48.37	46.75	47.35	47.35	0.25%	4,832,451
Jun 29, 2026	47.72	49.21	47.15	47.23	47.23	-0.48%	4,724,650
Jun 26, 2026	47.20	48.27	46.91	47.46	47.46	1.41%	6,468,605