Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	44.00	44.00	43.18	43.36	-	-0.30%	1,137,013
Sep 29, 2026	43.33	44.22	43.30	43.49	43.49	0.35%	3,399,378
Sep 28, 2026	42.67	43.49	42.03	43.34	43.34	0.35%	4,484,269
Sep 25, 2026	42.84	43.78	42.60	43.19	43.19	-0.16%	2,669,746
Sep 24, 2026	42.96	43.76	42.71	43.26	43.26	0.70%	3,826,526
Sep 23, 2026	45.37	45.93	42.12	42.96	42.96	-3.27%	6,181,952
Sep 22, 2026	45.70	46.20	43.86	44.41	44.41	-2.52%	5,493,498
Sep 21, 2026	45.73	46.27	45.51	45.56	45.56	0.42%	3,958,855
Sep 18, 2026	45.43	45.56	44.88	45.37	45.37	-0.13%	7,475,946
Sep 17, 2026	46.77	46.92	44.88	45.43	45.43	-3.03%	4,653,303
Sep 16, 2026	45.64	47.10	45.59	46.85	46.85	0.09%	5,144,083
Sep 15, 2026	47.01	48.55	46.72	46.81	46.81	-5.40%	5,151,234
Sep 14, 2026	49.23	50.22	48.57	49.48	49.48	1.54%	2,936,851
Sep 11, 2026	47.43	48.84	47.10	48.73	48.73	3.15%	3,015,158
Sep 10, 2026	46.65	47.29	46.31	47.24	47.24	1.29%	3,083,640
Sep 9, 2026	47.90	48.17	45.78	46.64	46.64	-2.83%	6,508,303
Sep 8, 2026	50.48	50.74	47.88	48.00	48.00	-6.01%	3,989,342
Sep 4, 2026	51.80	51.92	50.71	51.07	51.07	-1.26%	2,567,304
Sep 3, 2026	51.50	52.68	51.00	51.72	51.72	0.37%	2,818,959
Sep 2, 2026	50.38	51.70	49.85	51.53	51.53	2.96%	2,717,369
Sep 1, 2026	49.90	50.70	49.09	50.05	50.05	-0.93%	2,570,829
Aug 31, 2026	50.92	50.92	50.11	50.52	50.52	-0.04%	2,976,446
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