Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.92	41.09	38.95	39.09	-	-4.05%	1,070,400
Jun 2, 2026	42.00	42.33	40.66	40.74	40.74	-3.46%	3,141,233
Jun 1, 2026	40.66	42.92	40.46	42.20	42.20	6.03%	6,341,125
May 29, 2026	39.94	40.22	39.21	39.80	39.80	-0.35%	3,209,016
May 28, 2026	40.51	40.66	39.61	39.94	39.94	-1.24%	2,535,767
May 27, 2026	40.09	41.63	40.01	40.44	40.44	-0.22%	2,876,697
May 26, 2026	41.12	41.72	40.24	40.53	40.53	-1.67%	3,547,899
May 22, 2026	40.10	41.61	40.10	41.22	41.22	2.82%	3,211,522
May 21, 2026	40.87	41.25	39.83	40.09	40.09	-2.93%	3,067,766
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
May 5, 2026	42.75	44.46	42.75	43.74	43.74	1.04%	6,839,118
May 4, 2026	42.20	43.89	41.85	43.29	43.29	2.61%	6,403,341
May 1, 2026	42.92	43.48	41.46	42.19	42.19	-0.38%	4,219,763
Apr 30, 2026	42.49	42.97	42.02	42.35	42.35	0.07%	2,622,140
Apr 29, 2026	42.43	42.60	41.50	42.32	42.32	0.21%	2,492,876
Apr 28, 2026	43.49	43.82	41.95	42.23	42.23	-2.00%	1,919,039
Apr 27, 2026	42.58	43.74	42.55	43.09	43.09	2.18%	2,996,880
Apr 24, 2026	42.61	42.68	41.42	42.17	42.17	-1.17%	2,137,039
Apr 23, 2026	43.26	43.44	41.12	42.67	42.67	-2.00%	2,383,878
Apr 22, 2026	43.58	43.58	42.58	43.54	43.54	1.61%	2,528,308
Apr 21, 2026	43.73	44.77	42.75	42.85	42.85	-2.64%	3,289,927
Apr 20, 2026	41.39	44.26	41.20	44.01	44.01	6.33%	4,969,984
Apr 17, 2026	41.91	42.23	41.26	41.39	41.39	-0.84%	3,126,161
Apr 16, 2026	41.40	41.99	40.96	41.74	41.74	1.09%	2,684,831
Apr 15, 2026	40.07	41.43	39.49	41.29	41.29	4.45%	3,177,287
Apr 14, 2026	39.98	40.43	39.06	39.53	39.53	-1.13%	3,074,286
Apr 13, 2026	39.14	40.47	39.04	39.98	39.98	1.86%	4,138,878
Apr 10, 2026	39.79	40.15	38.14	39.25	39.25	-2.70%	3,094,244
Apr 9, 2026	40.19	40.78	39.45	40.34	40.34	1.87%	4,294,811
Apr 8, 2026	41.42	41.53	39.41	39.60	39.60	-3.70%	4,416,726
Apr 7, 2026	41.36	41.72	40.67	41.12	41.12	0.24%	3,354,515
Apr 6, 2026	38.96	41.08	38.95	41.02	41.02	5.80%	4,556,843
Apr 2, 2026	38.29	38.96	37.61	38.77	38.77	0.34%	3,256,137
Apr 1, 2026	37.56	38.94	37.16	38.64	38.64	3.15%	3,870,851
Mar 31, 2026	37.49	37.67	36.76	37.46	37.46	0.73%	3,140,345
Mar 30, 2026	36.69	37.98	36.69	37.19	37.19	4.12%	4,582,183
Mar 27, 2026	35.77	36.03	35.18	35.72	35.72	-1.57%	2,625,676
Mar 26, 2026	36.23	36.66	35.97	36.29	36.29	-0.22%	1,963,428
Mar 25, 2026	36.77	36.86	35.71	36.37	36.37	0.19%	2,116,050
Mar 24, 2026	38.22	38.22	36.28	36.30	36.30	-4.77%	3,516,771