Locafy Limited (LCFY)
NASDAQ: LCFY · Real-Time Price · USD
5.04
0.00 (0.00%)
At close: Aug 5, 2025, 4:00 PM
5.18
+0.14 (2.78%)
After-hours: Aug 5, 2025, 6:52 PM EDT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20255.005.274.995.045.04-12,634
Aug 4, 20254.715.224.605.045.045.44%29,596
Aug 1, 20254.715.004.714.784.78-2.05%40,957
Jul 31, 20255.565.654.754.884.88-13.93%77,759
Jul 30, 20256.486.555.555.675.67-13.44%111,325
Jul 29, 20256.676.966.256.556.55-2.38%141,254
Jul 28, 20256.546.866.506.716.71-3.45%117,247
Jul 25, 20256.117.006.116.956.958.59%179,029
Jul 24, 20256.256.696.056.406.40-0.31%271,887
Jul 23, 20255.956.855.906.426.421.26%806,455
Jul 22, 20256.756.795.506.346.3419.85%7,041,010
Jul 21, 20254.755.714.505.295.299.98%464,844
Jul 18, 20254.904.904.534.814.81-88,400
Jul 17, 20254.674.974.444.814.816.65%229,664
Jul 16, 20254.484.564.274.514.512.73%173,897
Jul 15, 20254.494.694.304.394.390.92%63,073
Jul 14, 20254.514.544.124.354.35-1.58%64,565
Jul 11, 20254.714.784.404.424.42-8.49%82,756
Jul 10, 20254.954.954.504.834.83-0.82%92,983
Jul 9, 20254.815.154.644.874.871.25%122,142
Jul 8, 20255.075.404.604.814.8112.38%261,258
Jul 7, 20255.015.344.284.284.28-24.51%376,129
Jul 3, 20255.805.845.205.675.67-5.50%191,105
Jul 2, 20255.896.045.166.006.00-0.33%229,623
Jul 1, 20256.027.035.446.026.02-4.44%704,592
Jun 30, 20257.107.805.396.306.30-24.10%1,733,697
Jun 27, 20259.8113.986.908.308.30225.49%95,218,173
Jun 26, 20252.642.782.512.552.55-8.44%18,829
Jun 25, 20252.872.892.742.792.79-4.95%4,471
Jun 24, 20252.682.932.652.932.939.33%15,561
Jun 23, 20252.662.722.652.682.681.13%17,158
Jun 20, 20252.832.832.622.652.65-6.19%17,108
Jun 18, 20252.862.912.722.832.83-3.58%6,551
Jun 17, 20252.952.982.932.932.93-9,203
Jun 16, 20253.203.202.722.932.93-2.01%23,652
Jun 13, 20253.003.132.992.992.990.67%18,511
Jun 12, 20252.913.172.752.972.97-8.05%46,269
Jun 11, 20253.543.823.233.233.23-7.71%25,446
Jun 10, 20253.663.893.503.503.50-11.17%16,426
Jun 9, 20253.983.983.553.943.94-1.01%3,687
Jun 6, 20254.094.103.983.983.98-2.45%2,891
Jun 5, 20254.104.104.004.084.085.70%9,123
Jun 4, 20254.304.303.863.863.86-6.76%10,665
Jun 3, 20254.004.214.004.144.146.43%9,623
Jun 2, 20254.104.233.803.893.89-3.95%4,326
May 30, 20254.124.124.004.054.05-1.70%2,329
May 29, 20254.294.294.014.124.122.41%11,821
May 28, 20254.234.324.024.024.02-4.21%5,187
May 27, 20254.114.204.104.204.200.24%5,457
May 23, 20254.134.254.134.194.190.41%5,310