Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	14.01	14.03	13.61	13.87	13.87	3.97%	327,618
Jul 31, 2025	13.30	13.40	13.25	13.34	13.34	-	218,018
Jul 30, 2025	13.57	13.74	13.27	13.34	13.34	-3.82%	260,099
Jul 29, 2025	13.65	13.87	13.61	13.87	13.87	1.17%	202,925
Jul 28, 2025	13.75	13.76	13.52	13.71	13.71	-2.42%	223,443
Jul 25, 2025	13.74	14.05	13.70	14.05	14.05	-1.33%	271,820
Jul 24, 2025	14.06	14.30	13.79	14.24	14.24	-2.33%	328,465
Jul 23, 2025	14.94	15.03	14.42	14.58	14.58	-2.47%	433,552
Jul 22, 2025	15.08	15.12	14.76	14.95	14.95	1.01%	353,248
Jul 21, 2025	14.50	15.07	14.48	14.80	14.80	7.64%	478,468
Jul 18, 2025	14.02	14.03	13.72	13.75	13.75	1.78%	262,763
Jul 17, 2025	13.36	13.62	13.31	13.51	13.51	-1.31%	189,200
Jul 16, 2025	13.68	13.73	13.38	13.69	13.69	1.56%	417,143
Jul 15, 2025	13.65	13.72	13.34	13.48	13.48	-1.75%	361,996
Jul 14, 2025	13.66	13.96	13.66	13.72	13.72	0.81%	347,052
Jul 11, 2025	13.54	13.80	13.51	13.61	13.61	1.64%	337,745
Jul 10, 2025	13.49	13.52	13.24	13.39	13.39	-0.45%	176,530
Jul 9, 2025	13.34	13.59	13.30	13.45	13.45	0.98%	250,792
Jul 8, 2025	13.96	13.96	13.17	13.32	13.32	-4.58%	469,447
Jul 7, 2025	13.65	14.02	13.45	13.96	13.96	1.16%	424,041
Jul 3, 2025	13.65	13.80	13.57	13.80	13.80	1.10%	263,551
Jul 2, 2025	13.50	13.70	13.39	13.65	13.65	2.02%	729,374
Jul 1, 2025	13.93	13.98	13.37	13.38	13.38	0.38%	837,125
Jun 30, 2025	13.13	13.35	13.08	13.33	13.33	2.85%	279,944
Jun 27, 2025	12.86	13.06	12.75	12.96	12.96	-2.99%	627,873
Jun 26, 2025	13.28	13.43	13.10	13.36	13.36	0.23%	271,750
Jun 25, 2025	13.25	13.40	13.16	13.33	13.33	-1.91%	446,720
Jun 24, 2025	13.70	13.70	13.11	13.59	13.59	-3.62%	1,050,475
Jun 23, 2025	13.80	14.51	13.80	14.10	14.10	1.81%	465,080
Jun 20, 2025	13.95	14.31	13.78	13.85	13.85	-1.70%	999,807
Jun 18, 2025	14.16	14.23	13.92	14.09	14.09	-1.12%	567,340
Jun 17, 2025	14.41	14.75	14.21	14.25	14.25	-3.06%	555,414
Jun 16, 2025	14.17	14.73	14.01	14.70	14.70	2.87%	629,974
Jun 13, 2025	14.50	14.55	14.21	14.29	14.29	-0.21%	703,016
Jun 12, 2025	14.34	14.47	14.12	14.32	14.32	1.99%	551,701
Jun 11, 2025	13.88	14.06	13.73	14.04	14.04	1.15%	328,525
Jun 10, 2025	14.33	14.35	13.76	13.88	13.88	-2.53%	466,069
Jun 9, 2025	14.27	14.34	13.98	14.24	14.24	3.64%	668,425
Jun 6, 2025	15.35	15.38	13.63	13.74	13.74	-11.24%	1,176,771
Jun 5, 2025	16.04	16.25	15.18	15.48	15.48	-1.28%	653,004
Jun 4, 2025	15.84	15.98	15.56	15.68	15.68	-2.18%	313,000
Jun 3, 2025	15.86	16.13	15.65	16.03	16.03	-1.05%	532,676
Jun 2, 2025	15.53	16.33	15.45	16.20	16.20	7.93%	441,625
May 30, 2025	14.84	15.03	14.75	15.01	15.01	-0.66%	232,652
May 29, 2025	15.24	15.29	14.99	15.11	15.11	-0.79%	128,783
May 28, 2025	14.99	15.25	14.95	15.23	15.23	2.01%	217,964
May 27, 2025	15.00	15.27	14.91	14.93	14.93	-4.48%	270,644
May 23, 2025	15.64	15.73	15.28	15.63	15.63	4.06%	191,853
May 22, 2025	14.95	15.12	14.62	15.02	15.02	-1.38%	209,153
May 21, 2025	15.42	15.55	15.04	15.23	15.23	0.26%	239,500