Skip to main content
logo
Remitly Global, Inc. (RELY)
NASDAQ: RELY · Real-Time Price · USD
19.97
+0.57 (2.94%)
At close: Aug 13, 2025, 4:00 PM
20.03
+0.06 (0.30%)
After-hours: Aug 13, 2025, 6:56 PM EDT

Instructure Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202519.5019.9819.4819.9719.972.94%3,988,320
Aug 12, 202519.2019.5519.2019.4019.402.11%4,128,926
Aug 11, 202518.8819.4018.8719.0019.00-4,531,123
Aug 8, 202518.9519.7618.8419.0019.000.26%7,517,469
Aug 7, 202519.5019.8318.6118.9518.9515.06%12,266,078
Aug 6, 202516.5016.9016.4216.4716.470.86%7,622,157
Aug 5, 202516.3916.6415.9916.3316.331.37%7,076,379
Aug 4, 202515.9116.3315.7916.1116.112.03%4,790,433
Aug 1, 202516.4116.4815.6215.7915.79-4.30%6,636,261
Jul 31, 202516.8617.1516.5016.5016.50-2.88%4,176,068
Jul 30, 202516.9217.0716.6516.9916.990.71%3,013,874
Jul 29, 202517.2017.4016.8516.8716.87-1.98%4,317,217
Jul 28, 202517.1117.3817.0917.2117.211.35%2,234,505
Jul 25, 202517.2017.2716.9116.9816.98-1.05%3,382,308
Jul 24, 202517.3017.4516.9117.1617.16-1.44%3,981,205
Jul 23, 202517.4017.4217.0617.4117.411.04%3,125,551
Jul 22, 202517.2617.4117.0317.2317.23-0.23%3,603,417
Jul 21, 202517.0217.4216.9417.2717.271.50%3,656,694
Jul 18, 202517.2217.2916.8617.0217.02-0.96%3,442,013
Jul 17, 202517.4217.6517.1117.1817.18-1.55%4,752,434
Jul 16, 202517.5817.7517.0717.4517.45-0.06%3,917,742
Jul 15, 202517.3717.6717.2517.4617.460.58%5,763,981
Jul 14, 202517.4917.7217.2517.3617.36-4,658,720
Jul 11, 202518.1818.1917.1917.3617.36-4.98%4,149,172
Jul 10, 202518.3518.5218.0018.2718.27-1.08%4,160,976
Jul 9, 202518.4518.6218.1518.4718.470.65%2,440,177
Jul 8, 202518.5018.6918.2218.3518.35-0.92%3,242,991
Jul 7, 202518.5018.7918.2818.5218.520.11%3,550,064
Jul 3, 202518.3718.8318.2318.5018.501.31%1,967,056
Jul 2, 202518.4118.4918.0418.2618.26-1.08%3,022,739
Jul 1, 202518.7018.8218.1818.4618.46-1.65%4,843,239
Jun 30, 202519.5119.5418.5618.7718.77-0.74%2,586,659
Jun 27, 202518.8019.0118.5518.9118.910.64%4,723,526
Jun 26, 202519.5119.5718.6018.7918.79-4.18%3,886,961
Jun 25, 202520.4420.4519.5619.6119.61-3.68%2,343,774
Jun 24, 202520.0320.6319.7920.3620.362.41%2,865,554
Jun 23, 202520.0720.2219.6619.8819.88-1.24%2,638,334
Jun 20, 202520.5320.6920.0920.1320.13-1.95%4,114,667
Jun 18, 202520.6420.9720.3620.5320.53-0.53%3,666,056
Jun 17, 202520.4822.0720.2020.6420.645.68%8,676,035
Jun 16, 202519.4919.5819.2819.5319.530.93%3,711,965
Jun 13, 202519.4919.7019.0019.3519.35-2.86%3,418,695
Jun 12, 202519.9620.0919.5819.9219.92-0.70%2,998,706
Jun 11, 202519.9320.1519.6620.0620.061.01%3,609,919
Jun 10, 202520.3420.4519.6219.8619.86-2.22%3,831,968
Jun 9, 202521.6121.6120.2220.3120.31-5.71%3,213,304
Jun 6, 202521.2821.5821.1221.5421.543.16%2,727,532
Jun 5, 202520.7921.0420.5620.8820.880.43%1,681,896
Jun 4, 202520.9320.9520.4620.7920.79-0.81%2,819,810
Jun 3, 202521.4821.5320.7220.9620.96-2.74%3,541,825