Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	39.99	39.99	38.96	39.72	-	-0.58%	901,619
May 13, 2026	39.00	40.19	38.34	39.95	39.95	2.28%	4,884,216
May 12, 2026	39.60	39.75	38.40	39.06	39.06	-3.34%	7,320,827
May 11, 2026	40.14	41.65	39.79	40.41	40.41	0.15%	4,693,142
May 8, 2026	38.00	40.68	38.00	40.35	40.35	6.21%	6,060,137
May 7, 2026	40.57	41.09	37.89	37.99	37.99	-5.40%	5,713,338
May 6, 2026	42.91	43.23	37.63	40.16	40.16	-8.18%	10,105,381
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
Mar 23, 2026	37.37	38.30	37.25	38.12	38.12	3.22%	3,379,393
Mar 20, 2026	36.56	37.29	36.05	36.93	36.93	1.21%	5,651,782
Mar 19, 2026	37.71	37.99	36.12	36.49	36.49	-3.44%	3,920,659
Mar 18, 2026	37.97	39.06	37.39	37.79	37.79	-1.00%	3,819,191
Mar 17, 2026	38.55	39.38	37.84	38.17	38.17	-1.52%	3,364,087
Mar 16, 2026	38.18	39.43	38.05	38.76	38.76	1.39%	5,039,521
Mar 13, 2026	37.56	38.27	37.16	38.23	38.23	1.38%	3,261,792
Mar 12, 2026	36.87	38.08	36.69	37.71	37.71	2.25%	3,826,184
Mar 11, 2026	38.00	38.00	36.23	36.88	36.88	-2.90%	4,179,351
Mar 10, 2026	39.20	39.50	37.70	37.98	37.98	-2.24%	4,331,383
Mar 9, 2026	37.53	39.55	37.53	38.85	38.85	2.00%	9,348,239
Mar 6, 2026	36.52	38.15	36.20	38.09	38.09	3.56%	4,409,558
Mar 5, 2026	36.74	38.82	36.64	36.78	36.78	0.49%	5,506,866