Instructure Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	32.45	32.93	31.13	31.43	31.43	-2.87%	7,597,195
Jul 31, 2025	33.10	33.32	31.98	32.36	32.36	-3.11%	7,546,901
Jul 30, 2025	33.41	34.30	32.86	33.40	33.40	-0.24%	7,748,055
Jul 29, 2025	34.84	34.92	33.42	33.48	33.48	-4.21%	7,021,454
Jul 28, 2025	35.79	35.95	34.52	34.95	34.95	-1.30%	6,579,580
Jul 25, 2025	35.66	35.82	34.96	35.41	35.41	-0.30%	9,321,595
Jul 24, 2025	36.65	37.27	35.03	35.52	35.52	-2.65%	10,703,845
Jul 23, 2025	40.03	40.30	35.90	36.48	36.48	-14.16%	28,643,358
Jul 22, 2025	40.17	43.25	39.97	42.50	42.50	7.16%	18,220,052
Jul 21, 2025	39.83	40.88	39.13	39.66	39.66	0.20%	8,711,902
Jul 18, 2025	39.09	39.89	38.66	39.58	39.58	2.17%	6,584,390
Jul 17, 2025	39.17	39.88	38.56	38.74	38.74	-0.74%	6,687,613
Jul 16, 2025	40.58	40.67	38.82	39.03	39.03	-3.03%	6,633,178
Jul 15, 2025	41.10	42.37	39.76	40.25	40.25	-4.12%	7,465,315
Jul 14, 2025	41.99	43.24	41.46	41.98	41.98	0.30%	5,653,262
Jul 11, 2025	42.55	42.88	41.09	41.86	41.86	-2.59%	4,969,799
Jul 10, 2025	42.93	43.65	42.46	42.97	42.97	0.28%	4,880,008
Jul 9, 2025	39.79	43.34	39.76	42.85	42.85	4.67%	10,322,888
Jul 8, 2025	40.42	41.61	39.21	40.94	40.94	-3.58%	9,639,418
Jul 7, 2025	41.85	42.77	40.95	42.46	42.46	-0.26%	5,969,914
Jul 3, 2025	41.56	43.89	41.52	42.57	42.57	3.91%	7,032,143
Jul 2, 2025	40.90	42.59	40.75	40.97	40.97	0.15%	6,690,177
Jul 1, 2025	39.81	42.85	38.56	40.91	40.91	3.18%	12,436,153
Jun 30, 2025	39.91	40.77	38.36	39.65	39.65	-3.01%	11,507,080
Jun 27, 2025	42.48	42.88	39.38	40.88	40.88	-4.93%	12,193,412
Jun 26, 2025	40.50	43.27	40.00	43.00	43.00	12.83%	15,876,782
Jun 25, 2025	38.30	38.76	36.60	38.11	38.11	-0.70%	9,841,649
Jun 24, 2025	34.76	38.56	34.35	38.38	38.38	11.05%	11,605,437
Jun 23, 2025	35.84	36.21	34.46	34.56	34.56	-3.60%	8,131,098
Jun 20, 2025	36.45	37.39	35.69	35.85	35.85	-1.46%	13,064,894
Jun 18, 2025	34.82	36.74	34.72	36.38	36.38	4.18%	14,579,549
Jun 17, 2025	36.13	36.31	33.01	34.92	34.92	-23.97%	34,627,890
Jun 16, 2025	46.50	46.62	44.36	45.93	45.93	0.72%	6,310,818
Jun 13, 2025	44.34	46.94	44.11	45.60	45.60	2.02%	6,456,416
Jun 12, 2025	45.55	45.84	44.02	44.70	44.70	-1.29%	3,755,722
Jun 11, 2025	45.67	46.24	45.03	45.28	45.28	0.44%	3,956,323
Jun 10, 2025	44.84	46.40	43.95	45.08	45.08	4.21%	6,139,114
Jun 9, 2025	41.75	44.40	41.52	43.26	43.26	5.05%	6,755,719
Jun 6, 2025	41.68	41.96	41.01	41.18	41.18	-0.29%	6,994,651
Jun 5, 2025	43.13	43.17	41.06	41.30	41.30	-4.31%	7,291,671
Jun 4, 2025	44.07	44.14	42.80	43.16	43.16	-1.35%	4,167,891
Jun 3, 2025	40.88	43.86	40.39	43.75	43.75	5.88%	6,100,362
Jun 2, 2025	41.39	41.72	40.34	41.32	41.32	-0.17%	5,034,860
May 30, 2025	38.99	41.81	38.15	41.39	41.39	5.48%	9,516,472
May 29, 2025	39.46	39.90	38.60	39.24	39.24	0.72%	6,359,656
May 28, 2025	40.09	40.12	38.94	38.96	38.96	-3.13%	4,880,720
May 27, 2025	40.15	40.80	39.50	40.22	40.22	1.46%	6,167,287
May 23, 2025	37.77	39.98	37.60	39.64	39.64	4.30%	10,168,324
May 22, 2025	37.80	40.50	37.59	38.01	38.01	-19.63%	30,803,200
May 21, 2025	48.35	48.48	46.94	47.29	47.29	-3.57%	5,738,648