NYSE - Nasdaq Real Time Price USD

Instructure Holdings, Inc. (INST)

19.29 -0.19 (-0.98%)
As of 1:08 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 19.32 19.33 19.16 19.29 19.29 26,558
Apr 24, 2024 19.25 19.49 19.16 19.48 19.48 173,900
Apr 23, 2024 19.22 19.58 19.19 19.32 19.32 130,400
Apr 22, 2024 19.10 19.26 19.00 19.18 19.18 345,700
Apr 19, 2024 19.13 19.36 19.01 19.07 19.07 171,900
Apr 18, 2024 19.20 19.37 18.98 19.22 19.22 187,800
Apr 17, 2024 19.61 19.72 19.19 19.20 19.20 226,200
Apr 16, 2024 19.51 19.75 19.28 19.53 19.53 195,400
Apr 15, 2024 20.03 20.12 19.61 19.64 19.64 172,800
Apr 12, 2024 20.55 20.59 19.98 20.02 20.02 154,900
Apr 11, 2024 20.54 20.75 20.17 20.72 20.72 254,300
Apr 10, 2024 20.51 20.72 20.42 20.49 20.49 282,700
Apr 9, 2024 20.86 21.10 20.76 20.95 20.95 83,300
Apr 8, 2024 20.88 21.01 20.66 20.80 20.80 166,400
Apr 5, 2024 20.57 21.02 20.36 20.83 20.83 177,300
Apr 4, 2024 20.41 20.80 20.29 20.61 20.61 170,700
Apr 3, 2024 20.72 20.72 20.21 20.27 20.27 173,700
Apr 2, 2024 21.00 21.05 20.62 20.76 20.76 189,800
Apr 1, 2024 21.39 21.48 21.14 21.30 21.30 237,100
Mar 28, 2024 21.20 21.49 21.14 21.38 21.38 363,100
Mar 27, 2024 20.54 21.25 20.39 21.20 21.20 432,000
Mar 26, 2024 20.74 20.74 20.30 20.38 20.38 228,800
Mar 25, 2024 20.88 20.92 20.64 20.66 20.66 170,100
Mar 22, 2024 20.84 21.12 20.69 20.80 20.80 364,900
Mar 21, 2024 21.61 21.61 20.85 20.92 20.92 183,800
Mar 20, 2024 21.57 21.60 21.25 21.41 21.41 214,400
Mar 19, 2024 21.54 21.72 21.38 21.65 21.65 150,700
Mar 18, 2024 21.71 21.99 21.53 21.60 21.60 280,200
Mar 15, 2024 21.05 21.67 21.05 21.66 21.66 620,900
Mar 14, 2024 21.42 21.56 21.13 21.20 21.20 280,400
Mar 13, 2024 21.50 21.88 21.35 21.45 21.45 466,700
Mar 12, 2024 21.05 21.68 20.84 21.50 21.50 634,800
Mar 11, 2024 21.15 21.36 20.95 21.05 21.05 307,700
Mar 8, 2024 21.07 21.41 21.07 21.22 21.22 264,900
Mar 7, 2024 21.42 21.59 21.01 21.07 21.07 220,800
Mar 6, 2024 21.74 21.90 21.10 21.29 21.29 341,300
Mar 5, 2024 21.75 21.86 21.21 21.41 21.41 423,000
Mar 4, 2024 22.72 22.82 21.83 21.91 21.91 558,600
Mar 1, 2024 22.84 22.91 22.67 22.82 22.82 254,300
Feb 29, 2024 22.98 23.11 22.83 22.92 22.92 249,500
Feb 28, 2024 22.72 22.95 22.61 22.78 22.78 308,200
Feb 27, 2024 22.96 23.02 22.70 22.85 22.85 331,100
Feb 26, 2024 22.93 23.26 22.91 22.92 22.92 347,400
Feb 23, 2024 22.78 23.21 22.72 23.04 23.04 326,300
Feb 22, 2024 23.03 23.17 22.53 22.71 22.71 452,500
Feb 21, 2024 23.53 24.32 21.94 22.78 22.78 617,900
Feb 20, 2024 24.10 24.17 23.46 23.59 23.59 542,800
Feb 16, 2024 24.30 24.59 24.17 24.31 24.31 280,700
Feb 15, 2024 24.68 24.73 24.34 24.40 24.40 441,600
Feb 14, 2024 24.21 24.70 24.15 24.58 24.58 291,100
Feb 13, 2024 24.13 24.43 23.97 23.97 23.97 320,100
Feb 12, 2024 24.92 24.92 24.54 24.87 24.87 332,000
Feb 9, 2024 24.55 24.98 24.45 24.73 24.73 541,400
Feb 8, 2024 24.57 24.79 24.36 24.39 24.39 360,000
Feb 7, 2024 24.44 24.83 24.36 24.57 24.57 167,200
Feb 6, 2024 24.50 24.84 24.40 24.46 24.46 162,500
Feb 5, 2024 24.63 24.63 24.18 24.37 24.37 213,700
Feb 2, 2024 24.89 25.05 24.55 24.66 24.66 129,800
Feb 1, 2024 24.76 25.18 24.69 24.99 24.99 168,100
Jan 31, 2024 25.22 25.25 24.61 24.63 24.63 169,400
Jan 30, 2024 25.54 25.60 25.25 25.28 25.28 105,200
Jan 29, 2024 25.19 25.69 25.10 25.68 25.68 160,100
Jan 26, 2024 25.22 25.40 25.03 25.19 25.19 168,400
Jan 25, 2024 25.80 25.80 25.11 25.12 25.12 130,300
Jan 24, 2024 25.94 25.94 25.41 25.55 25.55 192,900
Jan 23, 2024 25.96 25.96 25.59 25.81 25.81 138,100
Jan 22, 2024 25.57 25.94 25.47 25.76 25.76 155,300
Jan 19, 2024 25.54 25.54 24.95 25.28 25.28 144,600
Jan 18, 2024 25.76 25.76 25.23 25.41 25.41 146,900
Jan 17, 2024 25.12 25.48 24.87 25.48 25.48 172,900
Jan 16, 2024 25.49 25.82 25.16 25.31 25.31 171,300
Jan 12, 2024 25.57 25.79 25.20 25.69 25.69 184,400
Jan 11, 2024 25.60 25.63 24.99 25.27 25.27 343,100
Jan 10, 2024 25.03 25.55 25.03 25.39 25.39 338,300
Jan 9, 2024 25.05 25.20 24.79 25.04 25.04 328,300
Jan 8, 2024 24.90 25.29 24.87 25.24 25.24 469,300
Jan 5, 2024 25.97 26.21 24.76 24.79 24.79 441,000
Jan 4, 2024 25.08 25.42 24.66 24.89 24.89 434,200
Jan 3, 2024 25.63 25.74 25.01 25.08 25.08 300,800
Jan 2, 2024 26.54 26.99 25.72 26.00 26.00 392,100
Dec 29, 2023 27.38 27.67 27.00 27.01 27.01 173,400
Dec 28, 2023 27.90 27.98 27.43 27.48 27.48 164,800
Dec 27, 2023 27.82 28.06 27.82 28.02 28.02 153,900
Dec 26, 2023 27.86 28.03 27.65 27.99 27.99 164,200
Dec 22, 2023 27.37 27.82 27.28 27.81 27.81 146,700
Dec 21, 2023 27.12 27.28 26.93 27.22 27.22 177,800
Dec 20, 2023 27.12 27.55 26.96 27.00 27.00 195,800
Dec 19, 2023 26.96 27.26 26.66 27.09 27.09 628,600
Dec 18, 2023 26.87 27.20 26.43 26.83 26.83 605,400
Dec 15, 2023 28.21 28.25 26.62 26.85 26.85 911,000
Dec 14, 2023 27.76 28.19 27.65 28.06 28.06 798,700
Dec 13, 2023 26.89 27.72 26.89 27.70 27.70 631,000
Dec 12, 2023 26.87 27.21 26.63 26.98 26.98 153,300
Dec 11, 2023 27.15 27.50 26.80 26.95 26.95 215,200
Dec 8, 2023 25.95 27.16 25.93 27.15 27.15 326,900
Dec 7, 2023 26.09 26.42 25.97 26.13 26.13 167,000
Dec 6, 2023 26.47 26.81 26.05 26.18 26.18 250,900
Dec 5, 2023 26.24 26.74 26.08 26.66 26.66 200,000
Dec 4, 2023 26.04 26.67 25.80 26.26 26.26 438,100
Dec 1, 2023 26.08 26.69 26.08 26.44 26.44 186,200
Nov 30, 2023 26.47 26.54 25.88 26.15 26.15 170,000
Nov 29, 2023 25.88 26.67 25.88 26.47 26.47 175,300
Nov 28, 2023 25.45 26.10 25.45 25.62 25.62 175,700
Nov 27, 2023 25.31 25.66 25.12 25.51 25.51 151,100
Nov 24, 2023 24.92 25.45 24.92 25.43 25.43 76,600
Nov 22, 2023 25.20 25.31 24.79 24.92 24.92 85,500
Nov 21, 2023 25.10 25.22 24.87 24.96 24.96 77,000
Nov 20, 2023 25.19 25.60 25.19 25.30 25.30 58,600
Nov 17, 2023 25.32 25.48 25.06 25.28 25.28 112,100
Nov 16, 2023 25.16 25.66 25.16 25.31 25.31 140,400
Nov 15, 2023 25.27 25.40 24.96 25.03 25.03 200,100
Nov 14, 2023 25.00 25.50 24.80 25.49 25.49 264,700
Nov 13, 2023 24.35 24.71 24.23 24.63 24.63 148,900
Nov 10, 2023 24.28 24.72 24.06 24.48 24.48 119,800
Nov 9, 2023 24.81 24.81 24.04 24.30 24.30 120,400
Nov 8, 2023 24.87 24.91 24.57 24.70 24.70 157,300
Nov 7, 2023 24.49 24.90 24.49 24.70 24.70 215,000
Nov 6, 2023 24.50 24.61 23.99 24.58 24.58 137,600
Nov 3, 2023 24.29 24.80 24.29 24.52 24.52 154,100
Nov 2, 2023 24.56 24.82 23.58 24.19 24.19 405,400
Nov 1, 2023 24.52 24.82 24.18 24.33 24.33 96,000
Oct 31, 2023 25.49 26.60 24.15 24.63 24.63 403,200
Oct 30, 2023 24.13 24.39 23.98 24.24 24.24 139,600
Oct 27, 2023 24.67 24.67 24.03 24.25 24.25 154,200
Oct 26, 2023 24.87 25.62 24.32 24.47 24.47 116,600
Oct 25, 2023 25.53 25.63 24.72 24.75 24.75 93,300
Oct 24, 2023 25.48 25.96 25.42 25.67 25.67 94,700
Oct 23, 2023 25.48 25.66 25.18 25.36 25.36 64,100
Oct 20, 2023 26.20 26.20 25.38 25.55 25.55 65,400
Oct 19, 2023 26.46 26.50 25.99 26.11 26.11 59,500
Oct 18, 2023 26.50 26.66 26.34 26.47 26.47 65,000
Oct 17, 2023 26.14 27.07 26.14 26.71 26.71 103,500
Oct 16, 2023 26.06 26.45 26.06 26.34 26.34 132,300
Oct 13, 2023 26.58 26.58 25.71 25.87 25.87 185,500
Oct 12, 2023 26.62 27.00 26.40 26.64 26.64 90,400
Oct 11, 2023 27.02 27.11 26.60 26.74 26.74 71,000
Oct 10, 2023 27.00 27.25 26.80 26.86 26.86 77,300
Oct 9, 2023 26.20 26.99 26.15 26.90 26.90 110,400
Oct 6, 2023 25.67 26.67 25.67 26.45 26.45 72,100
Oct 5, 2023 25.90 26.07 25.49 25.73 25.73 191,300
Oct 4, 2023 25.19 26.11 24.70 26.01 26.01 156,600
Oct 3, 2023 25.09 25.29 24.61 25.10 25.10 123,500
Oct 2, 2023 25.48 25.71 24.97 25.15 25.15 157,000
Sep 29, 2023 25.60 25.89 25.35 25.40 25.40 85,400
Sep 28, 2023 24.98 25.74 24.95 25.55 25.55 87,700
Sep 27, 2023 25.10 25.29 24.78 25.05 25.05 79,300
Sep 26, 2023 25.16 25.22 24.72 25.06 25.06 136,100
Sep 25, 2023 25.26 25.46 25.19 25.35 25.35 57,200
Sep 22, 2023 25.20 25.50 25.16 25.32 25.32 96,200
Sep 21, 2023 24.80 25.34 24.80 25.07 25.07 137,500
Sep 20, 2023 24.65 24.99 24.59 24.95 24.95 98,300
Sep 19, 2023 24.50 24.65 24.16 24.60 24.60 127,800
Sep 18, 2023 24.45 24.64 24.33 24.57 24.57 150,100
Sep 15, 2023 24.47 24.49 23.70 24.45 24.45 296,800
Sep 14, 2023 24.73 24.79 24.34 24.60 24.60 120,800
Sep 13, 2023 24.44 24.68 24.36 24.62 24.62 110,000
Sep 12, 2023 24.72 24.74 24.19 24.47 24.47 181,300
Sep 11, 2023 25.13 25.19 24.87 24.94 24.94 84,400
Sep 8, 2023 24.90 25.27 24.16 25.10 25.10 113,800
Sep 7, 2023 25.19 25.34 24.96 25.28 25.28 138,100
Sep 6, 2023 25.31 25.75 25.16 25.49 25.49 204,500
Sep 5, 2023 25.75 25.82 25.42 25.46 25.46 113,700
Sep 1, 2023 25.87 26.23 25.76 26.06 26.06 102,500
Aug 31, 2023 25.87 26.08 25.64 25.91 25.91 116,300
Aug 30, 2023 25.54 26.10 25.54 25.78 25.78 135,400
Aug 29, 2023 25.61 26.18 25.58 26.01 26.01 64,500
Aug 28, 2023 25.92 26.17 25.62 25.70 25.70 49,900
Aug 25, 2023 25.67 26.08 25.57 25.89 25.89 69,800
Aug 24, 2023 25.90 26.46 25.60 25.61 25.61 61,900
Aug 23, 2023 25.56 26.00 25.52 25.90 25.90 79,400
Aug 22, 2023 25.51 25.75 25.43 25.45 25.45 57,900
Aug 21, 2023 25.64 25.85 25.39 25.43 25.43 70,400
Aug 18, 2023 25.43 25.97 25.34 25.66 25.66 47,600
Aug 17, 2023 25.76 25.90 25.47 25.60 25.60 59,700
Aug 16, 2023 25.79 25.98 25.72 25.77 25.77 50,100
Aug 15, 2023 25.48 25.95 25.33 25.83 25.83 76,700
Aug 14, 2023 25.47 25.78 25.37 25.64 25.64 96,300
Aug 11, 2023 25.14 25.69 25.14 25.60 25.60 97,700
Aug 10, 2023 25.59 25.67 25.05 25.40 25.40 75,100
Aug 9, 2023 26.19 26.50 25.48 25.55 25.55 75,600
Aug 8, 2023 26.75 26.75 25.99 26.27 26.27 86,800
Aug 7, 2023 26.53 27.31 26.47 27.05 27.05 90,800
Aug 4, 2023 26.87 27.20 26.53 26.58 26.58 99,300
Aug 3, 2023 26.83 27.24 26.66 26.93 26.93 81,400
Aug 2, 2023 27.15 27.24 26.78 27.17 27.17 82,100
Aug 1, 2023 27.53 27.85 26.78 27.36 27.36 124,000
Jul 31, 2023 26.50 27.17 26.46 27.17 27.17 106,600
Jul 28, 2023 26.60 26.82 26.43 26.62 26.62 128,300
Jul 27, 2023 26.81 26.81 26.17 26.31 26.31 73,400
Jul 26, 2023 26.58 26.81 26.45 26.75 26.75 57,600
Jul 25, 2023 26.30 26.76 26.30 26.67 26.67 85,400
Jul 24, 2023 26.24 26.58 26.07 26.45 26.45 62,600
Jul 21, 2023 26.48 27.36 26.09 26.29 26.29 145,200
Jul 20, 2023 26.47 26.70 25.97 26.17 26.17 89,100
Jul 19, 2023 26.90 27.05 26.40 26.50 26.50 87,600
Jul 18, 2023 27.88 27.94 26.70 26.85 26.85 136,100
Jul 17, 2023 28.10 28.45 27.90 28.00 28.00 57,900
Jul 14, 2023 28.24 28.50 27.89 28.15 28.15 76,300
Jul 13, 2023 27.92 28.48 27.87 28.35 28.35 127,200
Jul 12, 2023 27.16 27.89 26.97 27.81 27.81 177,900
Jul 11, 2023 26.15 26.76 25.95 26.73 26.73 96,200
Jul 10, 2023 25.65 26.17 25.65 26.15 26.15 104,600
Jul 7, 2023 25.52 26.17 25.52 25.79 25.79 84,800
Jul 6, 2023 25.23 25.75 25.02 25.58 25.58 93,200
Jul 5, 2023 24.97 25.20 24.90 25.03 25.03 63,300
Jul 3, 2023 24.96 25.22 24.80 25.21 25.21 33,900
Jun 30, 2023 25.09 25.45 25.09 25.16 25.16 62,300
Jun 29, 2023 24.80 25.05 24.65 24.93 24.93 91,800
Jun 28, 2023 24.21 24.75 24.21 24.74 24.74 64,900
Jun 27, 2023 24.29 24.46 24.15 24.19 24.19 86,700
Jun 26, 2023 24.15 24.51 24.05 24.19 24.19 87,600
Jun 23, 2023 24.06 24.44 24.04 24.17 24.17 764,800
Jun 22, 2023 24.04 24.63 23.96 24.20 24.20 265,900
Jun 21, 2023 24.93 25.11 24.02 24.12 24.12 156,400
Jun 20, 2023 24.69 25.35 24.48 24.98 24.98 199,800
Jun 16, 2023 25.57 25.74 24.70 24.80 24.80 337,600
Jun 15, 2023 25.23 25.82 25.17 25.41 25.41 230,400
Jun 14, 2023 25.94 26.18 25.29 25.31 25.31 125,700
Jun 13, 2023 25.57 26.28 25.57 25.98 25.98 98,700
Jun 12, 2023 24.27 25.77 23.99 25.56 25.56 225,800
Jun 9, 2023 24.77 25.24 24.28 24.30 24.30 172,200
Jun 8, 2023 24.80 24.95 24.21 24.67 24.67 160,300
Jun 7, 2023 25.05 25.94 24.85 25.53 25.53 160,600
Jun 6, 2023 24.24 25.09 23.67 25.02 25.02 169,300
Jun 5, 2023 24.56 24.76 24.20 24.31 24.31 147,600
Jun 2, 2023 24.65 24.91 24.38 24.75 24.75 173,900
Jun 1, 2023 24.35 24.86 24.03 24.65 24.65 108,600
May 31, 2023 24.27 24.60 24.16 24.56 24.56 96,300
May 30, 2023 24.14 24.43 24.04 24.38 24.38 58,800
May 26, 2023 24.02 24.50 23.98 24.13 24.13 55,600
May 25, 2023 24.23 24.79 23.94 24.08 24.08 61,500
May 24, 2023 24.29 24.50 23.94 24.18 24.18 91,200
May 23, 2023 24.00 24.73 23.75 24.52 24.52 115,800
May 22, 2023 23.78 24.09 23.64 23.97 23.97 87,600
May 19, 2023 24.12 24.26 23.63 23.70 23.70 81,300
May 18, 2023 24.00 24.32 23.67 23.94 23.94 111,600
May 17, 2023 23.73 24.25 23.55 24.03 24.03 111,600
May 16, 2023 23.49 23.96 23.42 23.67 23.67 98,100
May 15, 2023 23.50 23.73 23.19 23.70 23.70 147,400
May 12, 2023 23.97 23.99 23.35 23.48 23.48 77,500
May 11, 2023 24.33 24.33 23.69 23.97 23.97 91,300
May 10, 2023 25.33 25.35 24.08 24.40 24.40 132,700
May 9, 2023 25.30 25.52 25.02 25.08 25.08 66,400
May 8, 2023 25.11 25.75 24.93 25.42 25.42 125,500
May 5, 2023 25.82 25.90 25.05 25.09 25.09 164,900
May 4, 2023 26.30 26.33 25.42 25.67 25.67 175,900
May 3, 2023 26.22 27.13 25.75 26.44 26.44 149,700
May 2, 2023 28.00 28.00 25.96 26.10 26.10 179,700
May 1, 2023 26.38 27.13 26.24 26.60 26.60 125,000
Apr 28, 2023 26.39 26.73 26.16 26.53 26.53 107,900
Apr 27, 2023 26.07 26.74 25.85 26.55 26.55 90,100
Apr 26, 2023 25.74 26.12 25.56 25.84 25.84 259,500
Apr 25, 2023 25.92 25.99 25.58 25.83 25.83 111,700

Related Tickers

PWSC PowerSchool Holdings, Inc.
17.36
-1.20%
 
PYCR Paycor HCM, Inc.
17.51
+0.34%
 
DTOL.TO D2L Inc.
8.53
-2.74%
 
GBTG Global Business Travel Group, Inc.
5.93
-1.17%
 
WK Workiva Inc.
79.50
-0.71%
 
DYNDF Dye & Durham Limited
10.77
-2.09%
 
MLNK MeridianLink, Inc.
17.28
-2.10%
 
ENFN Enfusion, Inc.
9.21
-0.97%
 
MODN Model N, Inc.
29.63
-0.07%
 
ALIT Alight, Inc.
9.02
-1.52%