Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	43.26	43.44	41.12	42.67	42.67	-2.00%	2,382,968
Apr 22, 2026	43.58	43.58	42.58	43.54	43.54	1.61%	2,527,158
Apr 21, 2026	43.73	44.77	42.75	42.85	42.85	-2.64%	3,289,089
Apr 20, 2026	41.39	44.26	41.20	44.01	44.01	6.33%	4,965,761
Apr 17, 2026	41.91	42.23	41.26	41.39	41.39	-0.84%	3,126,080
Apr 16, 2026	41.40	41.99	40.96	41.74	41.74	1.09%	2,684,579
Apr 15, 2026	40.07	41.43	39.49	41.29	41.29	4.45%	3,176,843
Apr 14, 2026	39.98	40.43	39.06	39.53	39.53	-1.13%	2,768,707
Apr 13, 2026	39.14	40.47	39.04	39.98	39.98	1.86%	4,138,640
Apr 10, 2026	39.79	40.15	38.14	39.25	39.25	-2.70%	3,089,686
Apr 9, 2026	40.19	40.78	39.45	40.34	40.34	1.87%	4,290,236
Apr 8, 2026	41.42	41.53	39.41	39.60	39.60	-3.70%	4,414,662
Apr 7, 2026	41.36	41.72	40.67	41.12	41.12	0.24%	3,350,485
Apr 6, 2026	38.96	41.08	38.95	41.02	41.02	5.80%	4,555,600
Apr 2, 2026	38.29	38.96	37.61	38.77	38.77	0.34%	3,255,950
Apr 1, 2026	37.56	38.94	37.16	38.64	38.64	3.15%	3,565,437
Mar 31, 2026	37.49	37.67	36.76	37.46	37.46	0.73%	3,047,551
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
Mar 4, 2026	37.39	37.49	36.31	36.60	36.60	-1.96%	2,804,975
Mar 3, 2026	37.59	38.12	36.47	37.33	37.33	-1.35%	3,506,598
Mar 2, 2026	37.02	38.14	36.89	37.84	37.84	0.88%	4,074,609
Feb 27, 2026	37.96	38.43	37.37	37.51	37.51	-2.42%	3,688,317
Feb 26, 2026	37.00	38.58	36.92	38.44	38.44	5.17%	6,834,784
Feb 25, 2026	36.12	36.70	35.82	36.55	36.55	0.72%	4,373,773
Feb 24, 2026	36.16	36.98	35.80	36.29	36.29	0.36%	3,518,439
Feb 23, 2026	36.19	36.55	35.53	36.16	36.16	-0.25%	5,542,659
Feb 20, 2026	35.17	36.35	34.51	36.25	36.25	1.93%	4,470,776
Feb 19, 2026	36.28	36.32	35.08	35.57	35.57	-2.05%	3,198,246
Feb 18, 2026	36.72	36.97	35.63	36.31	36.31	-1.12%	4,746,750
Feb 17, 2026	37.46	37.69	35.62	36.72	36.72	1.16%	10,684,784
Feb 13, 2026	38.00	39.70	34.59	36.30	36.30	9.21%	18,461,709
Feb 12, 2026	32.85	33.90	32.85	33.24	33.24	0.94%	9,594,294
Feb 11, 2026	34.70	34.89	32.73	32.93	32.93	-4.88%	7,193,074