Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	222.61	222.61	219.03	221.50	221.50	-0.47%	1,304,414
Jul 31, 2025	223.40	225.87	221.46	222.55	222.55	-0.26%	1,456,385
Jul 30, 2025	222.87	224.34	221.67	223.13	223.13	0.20%	1,539,774
Jul 29, 2025	221.56	223.10	220.11	222.68	222.68	1.04%	1,101,325
Jul 28, 2025	222.13	222.46	220.09	220.38	220.38	-1.42%	984,886
Jul 25, 2025	222.82	224.43	222.25	223.56	223.56	0.31%	1,074,819
Jul 24, 2025	221.63	224.59	220.17	222.88	222.88	0.76%	1,453,180
Jul 23, 2025	219.68	221.28	218.10	221.20	221.20	0.69%	1,355,387
Jul 22, 2025	221.28	223.55	219.44	219.68	219.68	-0.74%	1,318,867
Jul 21, 2025	221.23	223.18	220.50	221.32	221.32	-0.28%	1,523,620
Jul 18, 2025	224.08	225.62	221.29	221.94	221.94	0.01%	2,528,223
Jul 17, 2025	211.47	222.34	209.50	221.92	221.92	3.69%	3,454,404
Jul 16, 2025	213.53	214.07	211.42	214.02	214.02	0.37%	1,619,510
Jul 15, 2025	216.47	216.47	213.06	213.24	213.24	-1.69%	1,219,783
Jul 14, 2025	215.59	217.92	215.04	216.90	216.90	0.68%	923,487
Jul 11, 2025	216.55	216.55	214.69	215.44	215.44	-0.52%	1,035,342
Jul 10, 2025	216.21	217.65	214.87	216.56	216.56	-0.04%	1,002,313
Jul 9, 2025	215.44	216.75	214.13	216.64	216.64	0.63%	1,066,448
Jul 8, 2025	216.87	217.97	215.04	215.29	215.29	-1.03%	1,454,195
Jul 7, 2025	219.34	220.28	216.87	217.54	217.54	-0.83%	1,385,528
Jul 3, 2025	215.86	219.89	215.48	219.36	219.36	1.72%	942,340
Jul 2, 2025	222.69	223.19	214.86	215.66	215.66	-3.86%	2,717,116
Jul 1, 2025	224.30	225.01	222.79	224.31	224.31	0.65%	1,282,352
Jun 30, 2025	220.84	223.50	220.41	222.87	222.87	0.96%	1,378,789
Jun 27, 2025	220.92	222.85	219.79	220.75	220.75	0.14%	1,565,530
Jun 26, 2025	220.06	220.53	218.28	220.44	220.44	0.55%	1,106,955
Jun 25, 2025	222.68	222.68	218.09	219.24	219.24	-1.77%	1,280,275
Jun 24, 2025	222.02	223.26	219.55	223.20	223.20	1.04%	1,467,713
Jun 23, 2025	220.02	220.94	218.31	220.90	220.90	1.03%	1,238,499
Jun 20, 2025	221.62	221.82	217.80	218.65	218.65	-0.80%	2,667,493
Jun 18, 2025	221.32	222.32	219.77	220.42	220.42	-0.41%	1,841,059
Jun 17, 2025	222.10	222.64	220.30	221.32	221.32	-0.52%	1,451,115
Jun 16, 2025	223.53	224.84	222.13	222.47	222.47	0.22%	699,531
Jun 13, 2025	221.99	224.79	221.45	221.98	221.98	-0.71%	1,253,128
Jun 12, 2025	221.53	223.61	220.97	223.57	223.57	0.83%	1,467,200
Jun 11, 2025	221.94	222.64	219.82	221.72	221.72	-0.23%	1,520,878
Jun 10, 2025	224.16	224.38	221.04	222.22	222.22	-1.06%	2,099,871
Jun 9, 2025	226.94	227.17	222.67	224.60	224.60	-1.34%	1,154,904
Jun 6, 2025	228.78	229.24	226.99	227.66	227.66	0.33%	1,010,279
Jun 5, 2025	227.57	228.12	226.12	226.90	226.90	-0.21%	1,286,201
Jun 4, 2025	228.25	228.66	226.82	227.37	227.37	-0.09%	1,302,916
Jun 3, 2025	226.48	227.77	225.04	227.58	227.58	0.39%	1,390,968
Jun 2, 2025	225.00	226.72	223.65	226.69	226.69	0.08%	1,135,169
May 30, 2025	225.48	227.80	224.43	226.50	226.50	0.78%	2,393,746
May 29, 2025	225.10	225.95	223.21	224.75	224.75	-0.15%	974,193
May 28, 2025	226.01	226.87	224.89	225.08	225.08	-0.35%	994,865
May 27, 2025	224.43	226.16	223.34	225.88	225.88	1.62%	1,603,878
May 23, 2025	220.00	223.07	219.01	222.29	222.29	0.28%	1,296,336
May 22, 2025	220.39	222.93	219.90	221.66	221.66	0.28%	1,210,405
May 21, 2025	221.17	222.77	220.65	221.05	221.05	-0.82%	1,298,007