Skip to main content
Instructure Holdings, Inc. (INST)
NYSE: INST · Real-Time Price · USD
23.55
-0.01 (-0.04%)
Oct 10, 2024, 4:00 PM EDT - Market closed

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202423.5323.5723.5323.5623.560.04%73,490
Oct 8, 202423.5523.5523.5323.5523.55-143,807
Oct 7, 202423.5323.5523.5223.5523.550.08%360,408
Oct 4, 202423.5523.5523.5223.5323.530.04%138,616
Oct 3, 202423.5323.5523.5223.5223.52-0.04%183,830
Oct 2, 202423.5323.5523.5223.5323.53-0.08%120,515
Oct 1, 202423.5223.5723.5223.5523.55-539,932
Sep 30, 202423.5123.5523.5123.5523.550.13%425,709
Sep 27, 202423.5323.5423.5123.5223.52-163,520
Sep 26, 202423.4823.5323.4823.5223.520.30%282,739
Sep 25, 202423.5123.5323.4423.4523.45-0.34%281,850
Sep 24, 202423.5123.5423.5123.5323.530.09%128,855
Sep 23, 202423.5423.5423.5023.5123.51-0.04%233,983
Sep 20, 202423.5223.5523.5023.5223.52-579,413
Sep 19, 202423.5323.5723.5223.5223.52-0.08%301,517
Sep 18, 202423.5223.5423.5123.5423.540.09%421,784
Sep 17, 202423.5623.5723.5023.5223.52-0.25%471,308
Sep 16, 202423.5223.5823.5223.5823.580.17%771,633
Sep 13, 202423.5123.5623.5123.5423.540.13%301,778
Sep 12, 202423.5423.5723.4823.5123.51-965,155
Sep 11, 202423.5023.5423.4723.5123.51-602,413
Sep 10, 202423.5023.5623.4823.5123.51-239,431
Sep 9, 202423.4523.5623.4523.5123.510.26%299,477
Sep 6, 202423.4323.4723.4323.4523.450.09%292,690
Sep 5, 202423.4323.4723.4323.4323.43-215,777
Sep 4, 202423.4023.4623.3723.4323.430.17%490,999
Sep 3, 202423.4323.4823.3823.3923.39-0.17%348,029
Aug 30, 202423.4823.5823.4323.4323.43-203,022
Aug 29, 202423.4823.4823.4323.4323.43-283,124
Aug 28, 202423.4323.4623.4023.4323.43-0.04%340,342
Aug 27, 202423.4223.4623.4023.4423.440.04%546,596
Aug 26, 202423.4223.4623.4123.4323.430.09%238,380
Aug 23, 202423.3923.4323.3923.4123.41-242,445
Aug 22, 202423.4523.4523.4123.4123.41-185,799
Aug 21, 202423.4023.4423.3823.4123.410.21%492,327
Aug 20, 202423.3623.3723.3623.3623.36-155,544
Aug 19, 202423.3223.3923.3223.3623.360.21%532,100
Aug 16, 202423.3623.3623.3023.3123.31-0.13%219,526
Aug 15, 202423.4023.4023.3123.3423.340.13%257,697
Aug 14, 202423.3023.3523.2823.3123.310.04%369,527
Aug 13, 202423.3423.3523.2823.3023.300.04%338,558
Aug 12, 202423.2823.3023.2823.2923.29-263,914
Aug 9, 202423.2723.3223.2723.2923.290.09%709,016
Aug 8, 202423.3123.3523.2723.2723.27-430,436
Aug 7, 202423.2823.3523.1223.2723.270.04%2,469,093
Aug 6, 202423.3623.3823.2523.2623.26-0.26%805,997
Aug 5, 202423.2023.3523.2023.3223.32-2,382,367
Aug 2, 202423.3523.4023.2923.3223.32-0.17%808,188
Aug 1, 202423.3723.4623.3523.3623.36-336,790
Jul 31, 202423.4523.5923.3523.3623.36-0.09%519,993
Jul 30, 202423.3223.4523.2823.3823.380.39%681,759
Jul 29, 202423.3023.4223.2423.2923.29-0.38%781,026
Jul 26, 202423.2523.7823.2023.3823.380.78%1,294,333
Jul 25, 202423.3023.3023.1123.2023.202.07%4,062,300
Jul 24, 202422.7222.9922.6422.7322.73-1.04%577,872
Jul 23, 202422.9223.1422.5022.9722.970.31%456,568
Jul 22, 202422.8323.1322.4922.9022.90-302,249
Jul 19, 202425.2727.7022.6122.9022.90-9.27%2,176,573
Jul 18, 202425.0125.4024.8125.2425.240.56%204,849
Jul 17, 202424.7225.5624.7225.1025.100.97%315,480
Jul 16, 202425.1425.4024.8024.8624.86-0.56%313,342
Jul 15, 202425.4325.5524.7025.0025.00-1.38%324,394
Jul 12, 202424.8525.7424.8525.3525.352.22%688,124
Jul 11, 202424.8725.3024.6124.8024.801.27%676,723
Jul 10, 202424.3324.6224.1724.4924.490.91%243,578
Jul 9, 202424.1824.4123.8524.2724.270.12%485,756
Jul 8, 202424.6124.9824.1424.2424.24-1.78%442,021
Jul 5, 202424.8525.2724.2624.6824.685.29%979,466
Jul 3, 202423.9124.1023.4223.4423.44-1.35%138,584
Jul 2, 202423.4723.8223.4323.7623.761.28%258,325
Jul 1, 202423.4923.6323.1823.4623.460.21%713,880
Jun 28, 202423.8223.8223.0123.4123.41-1.10%1,379,863
Jun 27, 202424.2724.5023.6523.6723.67-2.19%400,344
Jun 26, 202424.1424.3623.9024.2024.200.12%710,391
Jun 25, 202423.7924.2623.7424.1724.171.51%218,810
Jun 24, 202424.0024.3623.7723.8123.81-1.12%302,282
Jun 21, 202423.7624.1423.4124.0824.081.35%872,764
Jun 20, 202424.2124.2423.7223.7623.76-1.98%363,204
Jun 18, 202424.3024.4923.9524.2424.24-0.12%240,986
Jun 17, 202424.5524.5824.1524.2724.27-1.58%257,094
Jun 14, 202424.0324.7424.0324.6624.661.52%542,597
Jun 13, 202424.3324.5823.8824.2924.29-0.57%449,375
Jun 12, 202424.1224.9023.9824.4324.432.39%814,947
Jun 11, 202422.7224.5722.6423.8623.864.65%1,420,489
Jun 10, 202421.9423.1221.9422.8022.803.17%722,600
Jun 7, 202422.6922.8922.0622.1022.10-0.90%260,629
Jun 6, 202422.3222.4521.8622.3022.30-0.71%207,812
Jun 5, 202422.0522.5822.0422.4622.461.58%359,200
Jun 4, 202421.9422.1521.6522.1122.110.59%514,157
Jun 3, 202422.3322.4521.8021.9821.98-0.77%402,953
May 31, 202422.4422.4421.7222.1522.150.45%349,358
May 30, 202421.8422.1321.7322.0522.050.92%287,026
May 29, 202421.9722.0121.5621.8521.85-1.84%332,660
May 28, 202421.8922.4521.7422.2622.262.20%418,680
May 24, 202421.6321.9221.5721.7821.780.83%292,755
May 23, 202421.9421.9621.2821.6021.60-1.77%322,004
May 22, 202421.6922.0821.5621.9921.991.10%265,889
May 21, 202422.1422.2921.7321.7521.75-3.12%416,973
May 20, 202420.7522.6220.4322.4522.4510.75%1,147,423
May 17, 202420.2420.2820.0520.2720.270.20%185,660