Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	48.38	49.23	47.64	48.86	48.86	-0.04%	4,278,252
Aug 14, 2026	49.96	49.96	48.15	48.88	48.88	-2.40%	2,953,712
Aug 13, 2026	48.84	50.13	47.82	50.08	50.08	3.36%	3,346,074
Aug 12, 2026	48.35	49.00	47.90	48.45	48.45	-1.90%	4,808,329
Aug 11, 2026	48.73	50.00	47.51	49.39	49.39	-2.31%	5,898,611
Aug 10, 2026	49.70	50.95	49.23	50.56	50.56	0.78%	5,021,081
Aug 7, 2026	50.00	51.06	46.35	50.17	50.17	11.41%	14,161,793
Aug 6, 2026	44.99	46.36	44.60	45.03	45.03	-0.71%	5,939,325
Aug 5, 2026	46.16	46.49	44.94	45.35	45.35	-0.66%	3,341,102
Aug 4, 2026	45.38	46.33	45.38	45.65	45.65	0.57%	2,498,220
Aug 3, 2026	44.87	45.90	44.81	45.39	45.39	1.77%	2,710,199
Jul 31, 2026	44.59	44.71	43.79	44.60	44.60	-0.34%	1,911,401
Jul 30, 2026	45.21	45.31	44.03	44.75	44.75	-1.95%	1,918,563
Jul 29, 2026	45.60	46.73	45.21	45.64	45.64	0.04%	3,097,986
Jul 28, 2026	44.50	45.63	44.43	45.62	45.62	3.54%	3,332,008
Jul 27, 2026	42.85	44.22	42.62	44.06	44.06	4.38%	3,396,554
Jul 24, 2026	42.98	43.57	42.20	42.21	42.21	-0.75%	2,400,947
Jul 23, 2026	44.08	44.32	42.10	42.53	42.53	-4.92%	4,400,726
Jul 22, 2026	45.00	45.21	43.86	44.73	44.73	-1.58%	4,117,382
Jul 21, 2026	46.72	47.18	45.35	45.45	45.45	-2.78%	3,497,125
Jul 20, 2026	45.66	47.09	45.60	46.75	46.75	2.03%	2,752,672
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