West Pharmaceutical Services, Inc. (WST)
NYSE: WST · Real-Time Price · USD
240.98
+0.44 (0.18%)
Aug 8, 2025, 4:00 PM - Market closed
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 238.18 | 241.96 | 237.93 | 240.98 | 240.98 | 0.18% | 429,482 |
| Aug 7, 2025 | 245.01 | 250.38 | 238.86 | 240.54 | 240.54 | 1.37% | 791,191 |
| Aug 6, 2025 | 237.09 | 239.42 | 233.67 | 237.28 | 237.28 | -0.66% | 534,607 |
| Aug 5, 2025 | 239.17 | 241.14 | 237.06 | 238.86 | 238.86 | 0.20% | 788,928 |
| Aug 4, 2025 | 238.58 | 239.51 | 236.90 | 238.39 | 238.39 | -0.36% | 505,903 |
| Aug 1, 2025 | 239.26 | 241.02 | 234.93 | 239.26 | 239.26 | - | 644,194 |
| Jul 31, 2025 | 246.47 | 247.40 | 237.66 | 239.26 | 239.26 | -3.99% | 985,674 |
| Jul 30, 2025 | 253.07 | 254.04 | 248.10 | 249.21 | 249.21 | -1.47% | 648,656 |
| Jul 29, 2025 | 256.23 | 258.15 | 251.47 | 252.94 | 252.73 | -1.87% | 953,315 |
| Jul 28, 2025 | 261.03 | 262.34 | 256.67 | 257.76 | 257.54 | -2.18% | 1,333,124 |
| Jul 25, 2025 | 279.10 | 279.63 | 261.00 | 263.51 | 263.29 | -5.59% | 1,493,190 |
| Jul 24, 2025 | 281.86 | 291.00 | 270.59 | 279.10 | 278.87 | 22.78% | 2,765,222 |
| Jul 23, 2025 | 221.60 | 230.00 | 221.50 | 227.31 | 227.12 | 3.84% | 1,126,698 |
| Jul 22, 2025 | 211.50 | 218.90 | 211.10 | 218.90 | 218.72 | 4.20% | 786,063 |
| Jul 21, 2025 | 210.82 | 213.44 | 208.71 | 210.08 | 209.90 | -0.38% | 688,485 |
| Jul 18, 2025 | 222.69 | 222.69 | 206.80 | 210.89 | 210.71 | -4.83% | 1,473,787 |
| Jul 17, 2025 | 224.54 | 226.03 | 221.40 | 221.59 | 221.40 | -1.24% | 532,411 |
| Jul 16, 2025 | 222.38 | 224.73 | 219.46 | 224.38 | 224.19 | 1.51% | 365,692 |
| Jul 15, 2025 | 225.93 | 226.50 | 220.42 | 221.05 | 220.86 | -1.53% | 517,536 |
| Jul 14, 2025 | 225.57 | 226.60 | 221.51 | 224.49 | 224.30 | -1.18% | 341,080 |
| Jul 11, 2025 | 228.58 | 228.58 | 225.42 | 227.18 | 226.99 | -0.89% | 465,469 |
| Jul 10, 2025 | 226.14 | 233.84 | 225.96 | 229.23 | 229.04 | 1.35% | 669,903 |
| Jul 9, 2025 | 220.16 | 226.64 | 220.16 | 226.18 | 225.99 | 2.59% | 634,457 |
| Jul 8, 2025 | 222.00 | 222.61 | 219.60 | 220.48 | 220.29 | -0.45% | 645,408 |
| Jul 7, 2025 | 222.47 | 225.46 | 219.99 | 221.48 | 221.29 | -0.35% | 400,415 |
| Jul 3, 2025 | 222.15 | 224.41 | 220.34 | 222.26 | 222.07 | 0.47% | 370,766 |
| Jul 2, 2025 | 223.00 | 224.15 | 218.78 | 221.22 | 221.03 | -0.54% | 501,323 |
| Jul 1, 2025 | 218.80 | 226.80 | 216.30 | 222.42 | 222.23 | 1.65% | 669,081 |
| Jun 30, 2025 | 219.62 | 221.74 | 216.30 | 218.80 | 218.62 | -0.03% | 666,743 |
| Jun 27, 2025 | 218.95 | 220.07 | 215.67 | 218.87 | 218.69 | -0.06% | 1,929,272 |
| Jun 26, 2025 | 220.48 | 222.56 | 218.82 | 219.00 | 218.82 | -0.91% | 657,876 |
| Jun 25, 2025 | 223.07 | 223.77 | 219.99 | 221.02 | 220.83 | -0.75% | 627,181 |
| Jun 24, 2025 | 218.54 | 223.44 | 217.34 | 222.68 | 222.49 | 2.76% | 576,029 |
| Jun 23, 2025 | 214.31 | 218.16 | 213.51 | 216.70 | 216.52 | 0.41% | 437,653 |
| Jun 20, 2025 | 218.42 | 219.91 | 215.29 | 215.82 | 215.64 | -0.98% | 858,025 |
| Jun 18, 2025 | 217.89 | 220.66 | 216.30 | 217.95 | 217.77 | -0.05% | 598,304 |
| Jun 17, 2025 | 222.31 | 223.89 | 217.68 | 218.06 | 217.88 | -2.78% | 444,411 |
| Jun 16, 2025 | 221.65 | 225.44 | 219.62 | 224.30 | 224.11 | 1.08% | 545,366 |
| Jun 13, 2025 | 223.50 | 226.25 | 221.70 | 221.91 | 221.72 | -1.33% | 447,466 |
| Jun 12, 2025 | 223.01 | 226.55 | 222.32 | 224.91 | 224.72 | 0.40% | 396,943 |
| Jun 11, 2025 | 227.56 | 229.80 | 221.02 | 224.01 | 223.82 | -1.62% | 844,615 |
| Jun 10, 2025 | 226.72 | 230.27 | 224.00 | 227.70 | 227.51 | 1.76% | 757,303 |
| Jun 9, 2025 | 225.64 | 225.77 | 222.30 | 223.77 | 223.58 | -0.41% | 849,617 |
| Jun 6, 2025 | 218.30 | 225.21 | 218.30 | 224.69 | 224.50 | 2.80% | 976,059 |
| Jun 5, 2025 | 211.50 | 221.00 | 209.32 | 218.58 | 218.40 | 3.38% | 773,273 |
| Jun 4, 2025 | 211.45 | 213.74 | 210.74 | 211.43 | 211.25 | 0.38% | 548,167 |
| Jun 3, 2025 | 209.39 | 212.35 | 206.19 | 210.64 | 210.46 | 0.60% | 451,615 |
| Jun 2, 2025 | 207.91 | 210.66 | 206.48 | 209.39 | 209.21 | -0.69% | 440,615 |
| May 30, 2025 | 210.18 | 211.23 | 206.10 | 210.85 | 210.67 | 0.19% | 879,574 |
| May 29, 2025 | 213.26 | 213.84 | 209.86 | 210.46 | 210.28 | -0.44% | 582,574 |