Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	45.83	46.39	45.57	45.82	45.82	-0.89%	3,034,347
Jul 16, 2026	48.05	48.24	45.95	46.23	46.23	-2.90%	6,126,929
Jul 15, 2026	47.64	48.65	47.17	47.61	47.61	-0.21%	4,241,619
Jul 14, 2026	48.29	48.38	47.32	47.71	47.71	-1.18%	3,669,920
Jul 13, 2026	48.39	49.16	48.09	48.28	48.28	-0.23%	3,532,603
Jul 10, 2026	48.28	49.07	47.57	48.39	48.39	0.23%	5,589,149
Jul 9, 2026	48.21	48.32	46.90	48.28	48.28	1.15%	4,243,239
Jul 8, 2026	47.90	48.01	46.45	47.73	47.73	-0.73%	3,413,059
Jul 7, 2026	47.55	48.71	47.07	48.08	48.08	1.54%	4,141,007
Jul 6, 2026	46.12	47.47	45.96	47.35	47.35	3.43%	3,506,217
Jul 2, 2026	45.50	46.51	45.03	45.78	45.78	2.12%	3,330,750
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
Jun 25, 2026	47.12	47.25	45.92	46.80	46.80	0.43%	2,453,618
Jun 24, 2026	45.96	47.52	45.86	46.60	46.60	1.11%	3,190,221
Jun 23, 2026	44.54	46.63	44.35	46.09	46.09	4.11%	4,591,216
Jun 22, 2026	44.21	45.02	43.72	44.27	44.27	-0.63%	3,442,439
Jun 18, 2026	43.51	47.13	43.42	44.55	44.55	4.04%	9,730,673
Jun 17, 2026	43.88	44.21	42.79	42.82	42.82	-3.14%	3,043,398
Jun 16, 2026	42.25	44.56	42.25	44.21	44.21	4.81%	4,321,763
Jun 15, 2026	41.24	42.75	41.04	42.18	42.18	2.27%	6,343,904
Jun 12, 2026	41.78	41.80	40.02	41.25	41.25	-1.56%	3,130,060
Jun 11, 2026	40.91	41.93	39.89	41.90	41.90	1.67%	3,669,382
Jun 10, 2026	41.70	42.18	41.13	41.21	41.21	-2.44%	5,842,578
Jun 9, 2026	42.43	43.33	41.75	42.24	42.24	-0.45%	4,177,020
Jun 8, 2026	40.70	43.15	40.65	42.43	42.43	2.84%	4,099,146
Jun 5, 2026	41.47	42.23	40.82	41.26	41.26	-0.53%	2,155,710
Jun 4, 2026	40.53	42.23	39.99	41.48	41.48	3.75%	3,543,840
Jun 3, 2026	40.92	41.09	38.95	39.98	39.98	-1.87%	3,459,222
Jun 2, 2026	42.00	42.33	40.66	40.74	40.74	-3.46%	3,397,464
Jun 1, 2026	40.66	42.92	40.46	42.20	42.20	6.03%	6,342,422
May 29, 2026	39.94	40.22	39.21	39.80	39.80	-0.35%	3,211,428
May 28, 2026	40.51	40.66	39.61	39.94	39.94	-1.24%	2,553,517
May 27, 2026	40.09	41.63	40.01	40.44	40.44	-0.22%	2,899,668
May 26, 2026	41.12	41.72	40.24	40.53	40.53	-1.67%	3,589,460
May 22, 2026	40.10	41.61	40.10	41.22	41.22	2.82%	3,212,539
May 21, 2026	40.87	41.25	39.83	40.09	40.09	-2.93%	3,067,777
May 20, 2026	40.20	41.53	39.61	41.30	41.30	0.78%	2,777,513
May 19, 2026	40.77	42.55	40.65	40.98	40.98	-0.02%	4,381,157
May 18, 2026	39.57	41.12	39.02	40.99	40.99	3.22%	3,010,409
May 15, 2026	38.50	40.03	37.99	39.71	39.71	3.22%	5,952,760
May 14, 2026	39.99	39.99	38.41	38.47	38.47	-3.70%	4,668,149
May 13, 2026	39.00	40.19	38.34	39.95	39.95	2.28%	4,884,526
May 12, 2026	39.60	39.75	38.40	39.06	39.06	-3.34%	7,544,469
May 11, 2026	40.14	41.65	39.79	40.41	40.41	0.15%	4,839,260
May 8, 2026	38.00	40.68	38.00	40.35	40.35	6.21%	6,083,598
May 7, 2026	40.57	41.09	37.89	37.99	37.99	-5.40%	5,753,692
May 6, 2026	42.91	43.23	37.63	40.16	40.16	-8.18%	10,105,414