Skip to main content

Instructure Holdings Inc (NY: INST )

23.57 +0.03 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.57 23.59 23.54 23.57 902,085 +0.03(+0.13%)
Oct 31, 2024 23.49 23.57 23.48 23.54 853,365 +0.04(+0.17%)
Oct 30, 2024 23.50 23.53 23.48 23.50 1,652,925 -0.02(-0.09%)
Oct 29, 2024 23.51 23.55 23.50 23.52 560,845 -0.01(-0.04%)
Oct 28, 2024 23.55 23.55 23.49 23.53 692,173 +0.02(+0.09%)
Oct 25, 2024 23.51 23.55 23.49 23.51 540,745 -0.03(-0.13%)
Oct 24, 2024 23.51 23.57 23.47 23.54 816,919 +0.06(+0.26%)
Oct 23, 2024 23.49 23.53 23.48 23.48 1,608,607 -0.02(-0.09%)
Oct 22, 2024 23.51 23.53 23.48 23.50 616,568 -0.01(-0.04%)
Oct 21, 2024 23.52 23.55 23.51 23.51 459,516 -0.04(-0.17%)
Oct 18, 2024 23.57 23.57 23.54 23.55 164,230 -0.02(-0.08%)
Oct 17, 2024 23.50 23.57 23.50 23.57 145,036 +0.07(+0.30%)
Oct 16, 2024 23.54 23.54 23.50 23.50 586,690 -0.02(-0.09%)
Oct 15, 2024 23.56 23.58 23.50 23.52 303,257 -0.05(-0.21%)
Oct 14, 2024 23.56 23.58 23.54 23.57 97,582 +0.01(+0.04%)
Oct 11, 2024 23.54 23.57 23.54 23.56 103,114 +0.01(+0.04%)
Oct 10, 2024 23.55 23.56 23.52 23.55 287,261 -0.01(-0.04%)
Oct 09, 2024 23.53 23.57 23.53 23.56 73,490 +0.01(+0.04%)
Oct 08, 2024 23.55 23.55 23.53 23.55 143,807 +0.00(+0.00%)
Oct 07, 2024 23.53 23.55 23.52 23.55 360,408 +0.02(+0.08%)
Oct 04, 2024 23.55 23.55 23.52 23.53 138,616 +0.01(+0.04%)
Oct 03, 2024 23.53 23.55 23.52 23.52 183,830 -0.01(-0.04%)
Oct 02, 2024 23.53 23.55 23.52 23.53 120,515 -0.02(-0.08%)
Oct 01, 2024 23.52 23.57 23.52 23.55 539,932 +0.00(+0.00%)
Sep 30, 2024 23.51 23.55 23.51 23.55 425,709 +0.03(+0.13%)
Sep 27, 2024 23.53 23.54 23.50 23.52 163,620 +0.00(+0.00%)
Sep 26, 2024 23.48 23.53 23.48 23.52 282,739 +0.07(+0.30%)
Sep 25, 2024 23.51 23.53 23.44 23.45 281,850 -0.08(-0.34%)
Sep 24, 2024 23.51 23.54 23.51 23.53 128,855 +0.02(+0.09%)
Sep 23, 2024 23.54 23.54 23.50 23.51 233,983 -0.01(-0.04%)
Sep 20, 2024 23.52 23.55 23.50 23.52 579,413 +0.00(+0.00%)
Sep 19, 2024 23.53 23.57 23.52 23.52 301,517 -0.02(-0.08%)
Sep 18, 2024 23.52 23.54 23.51 23.54 421,784 +0.02(+0.09%)
Sep 17, 2024 23.56 23.57 23.50 23.52 471,308 -0.06(-0.25%)
Sep 16, 2024 23.52 23.58 23.52 23.58 771,633 +0.04(+0.17%)
Sep 13, 2024 23.51 23.56 23.51 23.54 301,778 +0.03(+0.13%)
Sep 12, 2024 23.54 23.57 23.48 23.51 965,155 +0.00(+0.00%)
Sep 11, 2024 23.50 23.54 23.47 23.51 602,393 +0.00(+0.00%)
Sep 10, 2024 23.50 23.56 23.48 23.51 239,431 +0.00(+0.00%)
Sep 09, 2024 23.45 23.56 23.45 23.51 299,477 +0.06(+0.26%)
Sep 06, 2024 23.43 23.47 23.43 23.45 292,690 +0.02(+0.09%)
Sep 05, 2024 23.43 23.47 23.43 23.43 215,777 +0.00(+0.00%)
Sep 04, 2024 23.40 23.46 23.37 23.43 490,999 +0.04(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.