Peoples Financial Services Corp. (PFIS)
NASDAQ: PFIS · Real-Time Price · USD
46.90
-1.81 (-3.72%)
At close: Aug 1, 2025, 4:00 PM
46.95
+0.05 (0.11%)
After-hours: Aug 1, 2025, 4:14 PM EDT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202547.6047.6046.2546.9046.90-3.72%30,745
Jul 31, 202548.5449.4048.2848.7148.710.54%25,550
Jul 30, 202549.6050.0047.9348.4548.45-2.32%20,607
Jul 29, 202550.5550.8549.5949.6049.60-1.78%17,448
Jul 28, 202550.2250.7149.9350.5050.501.22%20,036
Jul 25, 202550.3450.4949.8649.8949.89-1.03%16,016
Jul 24, 202551.7451.7450.3350.4150.41-3.58%15,442
Jul 23, 202552.3652.5051.8052.2852.280.81%19,365
Jul 22, 202552.1852.8251.8651.8651.86-0.25%23,269
Jul 21, 202551.9252.7151.7951.9951.990.83%18,605
Jul 18, 202552.2252.2251.1851.5651.56-0.29%44,526
Jul 17, 202551.6052.1251.5351.7151.710.21%29,237
Jul 16, 202551.5651.7750.2551.6051.601.08%46,731
Jul 15, 202552.0552.3350.9151.0551.05-2.00%82,485
Jul 14, 202550.8952.0950.8952.0952.091.68%148,924
Jul 11, 202551.6651.9050.8651.2351.23-3.21%86,558
Jul 10, 202553.0053.0852.0052.9352.93-0.02%18,237
Jul 9, 202552.5552.9452.3452.9452.941.05%11,358
Jul 8, 202553.0053.3552.3952.3952.39-0.55%28,662
Jul 7, 202552.6654.0052.1752.6852.68-1.35%35,543
Jul 3, 202552.4953.5052.4953.4053.402.50%19,774
Jul 2, 202551.7052.3951.3952.1052.101.46%64,929
Jul 1, 202549.8352.2049.8351.3551.354.01%58,496
Jun 30, 202549.6350.0349.2549.3749.37-0.46%26,275
Jun 27, 202549.9950.7549.3949.6049.60-0.34%62,971
Jun 26, 202548.8049.9948.7849.7749.772.47%14,561
Jun 25, 202549.5849.6347.9248.5748.57-2.16%11,313
Jun 24, 202549.1349.6749.0049.6449.642.10%17,662
Jun 23, 202546.7448.6246.7448.6248.623.53%16,122
Jun 20, 202547.3147.9746.4346.9646.96-0.38%44,145
Jun 18, 202546.4547.5446.4547.1447.141.01%10,062
Jun 17, 202546.6947.1646.2046.6746.67-1.21%14,855
Jun 16, 202548.3648.3647.0247.2447.24-0.96%14,356
Jun 13, 202548.9049.1747.5047.7047.70-2.95%48,347
Jun 12, 202548.9849.6748.5049.1549.150.53%18,673
Jun 11, 202549.9949.9948.6548.8948.89-1.11%12,854
Jun 10, 202549.0049.5948.8049.4449.441.90%14,757
Jun 9, 202548.4849.3048.2748.5248.520.06%22,979
Jun 6, 202547.9548.4947.9548.4948.491.96%18,029
Jun 5, 202547.5047.9046.7547.5647.560.34%16,445
Jun 4, 202548.0748.7947.2347.4047.40-1.86%12,117
Jun 3, 202547.2148.8647.2148.3048.301.34%12,932
Jun 2, 202548.0448.0447.3547.6647.66-0.83%18,451
May 30, 202547.5848.4147.4848.0648.06-2.30%17,072
May 29, 202548.7649.2248.5249.1948.571.09%8,996
May 28, 202549.4049.8348.5648.6648.04-2.03%13,661
May 27, 202548.6249.7648.3549.6749.042.82%12,636
May 23, 202547.7548.7547.7548.3147.70-0.51%15,425
May 22, 202549.5249.5248.5648.5647.94-2.04%15,429
May 21, 202550.5850.5847.0349.5748.94-2.34%45,523