Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Instructure Holdings Inc (INST)
Instructure Holdings Inc (INST) Historical

INST Instructure Holdings Inc

24.29

-0.14 (-0.57%)

Jun 13 2024 - Closed

Delayed by 15 minutes

INST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	24.29	-0.14	-0.57%	24.33	24.58	23.88	449,375
Jun 12 2024	24.43	0.57	2.39%	24.12	24.90	23.975	814,947
Jun 11 2024	23.86	1.06	4.65%	22.72	24.57	22.64	1,420,489
Jun 10 2024	22.80	0.70	3.17%	21.94	23.12	21.92	722,600
Jun 07 2024	22.10	-0.20	-0.90%	22.69	22.885	22.06	260,629
Jun 06 2024	22.30	-0.16	-0.71%	22.32	22.45	21.86	207,812
Jun 05 2024	22.46	0.35	1.58%	22.05	22.58	22.01	359,199
Jun 04 2024	22.11	0.13	0.59%	21.94	22.15	21.65	514,156
Jun 03 2024	21.98	-0.17	-0.77%	22.33	22.45	21.80	402,953
May 31 2024	22.15	0.10	0.45%	22.44	22.44	21.72	349,358
May 30 2024	22.05	0.20	0.92%	21.84	22.13	21.725	287,026
May 29 2024	21.85	-0.41	-1.84%	21.97	22.01	21.56	332,660
May 28 2024	22.26	0.48	2.20%	21.89	22.45	21.735	208,781
May 24 2024	21.78	0.18	0.83%	21.63	21.92	21.57	292,755
May 23 2024	21.60	-0.39	-1.77%	21.94	21.96	21.275	321,904
May 22 2024	21.99	0.24	1.10%	21.69	22.08	21.56	265,889
May 21 2024	21.75	-0.70	-3.12%	22.14	22.29	21.73	416,973
May 20 2024	22.45	2.18	10.75%	20.71	22.62	20.43	1,147,423
May 17 2024	20.27	0.04	0.20%	20.24	20.28	20.05	185,657
May 16 2024	20.23	0.59	3.00%	19.59	20.24	19.545	319,285
May 15 2024	19.64	-0.09	-0.46%	19.82	19.83	19.59	215,634
May 14 2024	19.73	-0.01	-0.05%	19.96	19.98	19.54	252,352
May 13 2024	19.74	-0.05	-0.25%	19.96	20.13	19.695	280,770
May 10 2024	19.79	0.09	0.46%	19.82	19.89	19.44	376,074
May 09 2024	19.70	-0.41	-2.04%	20.02	21.00	19.605	411,606
May 08 2024	20.11	0.20	1.00%	19.78	20.62	19.78	406,073
May 07 2024	19.91	0.09	0.45%	19.76	19.95	19.6327	208,421
May 06 2024	19.82	0.17	0.87%	19.73	20.00	19.72	159,114
May 03 2024	19.65	0.09	0.46%	19.86	19.95	19.62	145,840
May 02 2024	19.56	0.11	0.57%	19.55	19.63	19.35	226,188
May 01 2024	19.45	0.32	1.67%	19.16	19.78	19.12	217,436
Apr 30 2024	19.13	-0.36	-1.85%	19.31	19.45	19.13	232,880
Apr 29 2024	19.49	-0.16	-0.81%	19.69	19.81	19.44	221,859
Apr 26 2024	19.65	0.43	2.24%	19.31	19.74	19.31	133,621
Apr 25 2024	19.22	-0.26	-1.33%	19.32	19.39	19.16	117,277
Apr 24 2024	19.48	0.16	0.83%	19.25	19.49	19.16	173,930
Apr 23 2024	19.32	0.14	0.73%	19.22	19.58	19.18	130,439
Apr 22 2024	19.18	0.11	0.58%	19.10	19.26	18.9984	345,721
Apr 19 2024	19.07	-0.15	-0.78%	19.13	19.36	19.01	171,899
Apr 18 2024	19.22	0.02	0.10%	19.20	19.37	18.98	187,816
Apr 17 2024	19.20	-0.33	-1.69%	19.61	19.72	19.19	226,162
Apr 16 2024	19.53	-0.11	-0.56%	19.51	19.75	19.285	195,417
Apr 15 2024	19.64	-0.38	-1.90%	20.03	20.12	19.61	172,849
Apr 12 2024	20.02	-0.70	-3.38%	20.55	20.595	19.975	154,936
Apr 11 2024	20.72	0.23	1.12%	20.54	20.745	20.17	254,287
Apr 10 2024	20.49	-0.46	-2.20%	20.51	20.72	20.42	282,702
Apr 09 2024	20.95	0.15	0.72%	20.86	21.10	20.76	83,321
Apr 08 2024	20.80	-0.03	-0.14%	20.88	21.01	20.66	166,451
Apr 05 2024	20.83	0.22	1.07%	20.57	21.02	20.363	177,252
Apr 04 2024	20.61	0.34	1.68%	20.41	20.80	20.29	170,699
Apr 03 2024	20.27	-0.49	-2.36%	20.72	20.72	20.21	173,660
Apr 02 2024	20.76	-0.54	-2.54%	21.00	21.05	20.62	189,763
Apr 01 2024	21.30	-0.08	-0.37%	21.39	21.48	21.135	237,056
Mar 28 2024	21.38	0.18	0.85%	21.20	21.49	21.13	363,123
Mar 27 2024	21.20	0.82	4.02%	20.54	21.25	20.39	431,938
Mar 26 2024	20.38	-0.28	-1.36%	20.74	20.74	20.295	228,778
Mar 25 2024	20.66	-0.14	-0.67%	20.88	20.9165	20.64	170,079
Mar 22 2024	20.80	-0.12	-0.57%	20.84	21.12	20.695	364,865
Mar 21 2024	20.92	-0.49	-2.29%	21.61	21.61	20.85	183,834
Mar 20 2024	21.41	-0.24	-1.11%	21.57	21.65	21.25	214,358
Mar 19 2024	21.65	0.05	0.23%	21.54	21.72	21.3765	150,682
Mar 18 2024	21.60	-0.06	-0.28%	21.71	21.99	21.53	280,176

Achmea Bank NV 0.01% unt...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions