Instructure Holdings, Inc. (INST)
23.60
+0.02 (0.08%)
Inactive · Last trade price
on Nov 12, 2024
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Nov 12, 2024 | 23.58 | 23.62 | 23.58 | 23.60 | 23.60 | 0.08% | 2,693,523 |
| Nov 11, 2024 | 23.77 | 23.77 | 23.58 | 23.58 | 23.58 | -0.04% | 325,401 |
| Nov 8, 2024 | 23.59 | 23.60 | 23.58 | 23.59 | 23.59 | - | 365,537 |
| Nov 7, 2024 | 23.58 | 23.62 | 23.56 | 23.59 | 23.59 | 0.04% | 564,944 |
| Nov 6, 2024 | 23.58 | 23.58 | 23.55 | 23.58 | 23.58 | 0.04% | 1,289,071 |
| Nov 5, 2024 | 23.57 | 23.59 | 23.55 | 23.57 | 23.57 | 0.04% | 857,867 |
| Nov 4, 2024 | 23.57 | 23.57 | 23.54 | 23.56 | 23.56 | -0.04% | 295,425 |
| Nov 1, 2024 | 23.57 | 23.59 | 23.54 | 23.57 | 23.57 | 0.13% | 902,085 |
| Oct 31, 2024 | 23.49 | 23.57 | 23.48 | 23.54 | 23.54 | 0.17% | 853,491 |
| Oct 30, 2024 | 23.50 | 23.53 | 23.48 | 23.50 | 23.50 | -0.09% | 1,652,925 |
| Oct 29, 2024 | 23.51 | 23.55 | 23.50 | 23.52 | 23.52 | -0.04% | 560,845 |
| Oct 28, 2024 | 23.55 | 23.55 | 23.49 | 23.53 | 23.53 | 0.09% | 692,173 |
| Oct 25, 2024 | 23.51 | 23.55 | 23.49 | 23.51 | 23.51 | -0.13% | 540,745 |
| Oct 24, 2024 | 23.51 | 23.57 | 23.47 | 23.54 | 23.54 | 0.26% | 816,919 |
| Oct 23, 2024 | 23.49 | 23.53 | 23.48 | 23.48 | 23.48 | -0.09% | 1,608,607 |
| Oct 22, 2024 | 23.51 | 23.53 | 23.48 | 23.50 | 23.50 | -0.04% | 616,570 |
| Oct 21, 2024 | 23.52 | 23.55 | 23.51 | 23.51 | 23.51 | -0.17% | 459,516 |
| Oct 18, 2024 | 23.57 | 23.57 | 23.54 | 23.55 | 23.55 | -0.08% | 164,230 |
| Oct 17, 2024 | 23.50 | 23.57 | 23.50 | 23.57 | 23.57 | 0.30% | 145,036 |
| Oct 16, 2024 | 23.54 | 23.54 | 23.50 | 23.50 | 23.50 | -0.09% | 586,690 |
| Oct 15, 2024 | 23.56 | 23.58 | 23.50 | 23.52 | 23.52 | -0.21% | 303,257 |
| Oct 14, 2024 | 23.56 | 23.58 | 23.54 | 23.57 | 23.57 | 0.04% | 97,583 |
| Oct 11, 2024 | 23.54 | 23.57 | 23.54 | 23.56 | 23.56 | 0.04% | 103,114 |
| Oct 10, 2024 | 23.55 | 23.56 | 23.52 | 23.55 | 23.55 | -0.04% | 287,261 |
| Oct 9, 2024 | 23.53 | 23.57 | 23.53 | 23.56 | 23.56 | 0.04% | 73,490 |
| Oct 8, 2024 | 23.55 | 23.55 | 23.53 | 23.55 | 23.55 | - | 143,807 |
| Oct 7, 2024 | 23.53 | 23.55 | 23.52 | 23.55 | 23.55 | 0.08% | 360,408 |
| Oct 4, 2024 | 23.55 | 23.55 | 23.52 | 23.53 | 23.53 | 0.04% | 138,616 |
| Oct 3, 2024 | 23.53 | 23.55 | 23.52 | 23.52 | 23.52 | -0.04% | 183,830 |
| Oct 2, 2024 | 23.53 | 23.55 | 23.52 | 23.53 | 23.53 | -0.08% | 120,515 |
| Oct 1, 2024 | 23.52 | 23.57 | 23.52 | 23.55 | 23.55 | - | 539,932 |
| Sep 30, 2024 | 23.51 | 23.55 | 23.51 | 23.55 | 23.55 | 0.13% | 425,709 |
| Sep 27, 2024 | 23.53 | 23.54 | 23.51 | 23.52 | 23.52 | - | 163,520 |
| Sep 26, 2024 | 23.48 | 23.53 | 23.48 | 23.52 | 23.52 | 0.30% | 282,739 |
| Sep 25, 2024 | 23.51 | 23.53 | 23.44 | 23.45 | 23.45 | -0.34% | 281,850 |
| Sep 24, 2024 | 23.51 | 23.54 | 23.51 | 23.53 | 23.53 | 0.09% | 128,855 |
| Sep 23, 2024 | 23.54 | 23.54 | 23.50 | 23.51 | 23.51 | -0.04% | 233,983 |
| Sep 20, 2024 | 23.52 | 23.55 | 23.50 | 23.52 | 23.52 | - | 579,413 |
| Sep 19, 2024 | 23.53 | 23.57 | 23.52 | 23.52 | 23.52 | -0.08% | 301,517 |
| Sep 18, 2024 | 23.52 | 23.54 | 23.51 | 23.54 | 23.54 | 0.09% | 421,784 |
| Sep 17, 2024 | 23.56 | 23.57 | 23.50 | 23.52 | 23.52 | -0.25% | 471,308 |
| Sep 16, 2024 | 23.52 | 23.58 | 23.52 | 23.58 | 23.58 | 0.17% | 771,633 |
| Sep 13, 2024 | 23.51 | 23.56 | 23.51 | 23.54 | 23.54 | 0.13% | 301,778 |
| Sep 12, 2024 | 23.54 | 23.57 | 23.48 | 23.51 | 23.51 | - | 965,155 |
| Sep 11, 2024 | 23.50 | 23.54 | 23.47 | 23.51 | 23.51 | - | 602,413 |
| Sep 10, 2024 | 23.50 | 23.56 | 23.48 | 23.51 | 23.51 | - | 239,431 |
| Sep 9, 2024 | 23.45 | 23.56 | 23.45 | 23.51 | 23.51 | 0.26% | 299,477 |
| Sep 6, 2024 | 23.43 | 23.47 | 23.43 | 23.45 | 23.45 | 0.09% | 292,690 |
| Sep 5, 2024 | 23.43 | 23.47 | 23.43 | 23.43 | 23.43 | - | 215,777 |