-
5 DAY PERFORMANCE
+1.12% -
1 MONTH PERFORMANCE
-1.07% -
3 MONTH PERFORMANCE
+26.47% -
6 MONTH PERFORMANCE
+30.36% -
YEAR-TO-DATE PERFORMANCE
+80.95% -
1 YEAR PERFORMANCE
+72.01%
Instacart (Maplebear Inc.) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $41.93 | $42.41 (1.14%) | $42.57 | $41.66 | 1.27 M | |
| 11/20/2024 | $42.00 | $41.58 (-1%) | $42.23 | $40.42 | 6.72 M | $10.80 B |
| 11/19/2024 | $40.23 | $42.78 (6.34%) | $42.88 | $40.17 | 4.21 M | $11.11 B |
| 11/18/2024 | $41.48 | $40.91 (-1.37%) | $42.40 | $40.73 | 4.23 M | $10.62 B |
| 11/15/2024 | $42.93 | $42.00 (-2.17%) | $42.93 | $40.88 | 6.63 M | $10.91 B |
| 11/14/2024 | $42.52 | $42.93 (0.96%) | $43.00 | $40.80 | 6.02 M | $11.15 B |
| 11/13/2024 | $45.37 | $43.02 (-5.18%) | $46.50 | $41.57 | 11.97 M | $11.17 B |
| 11/12/2024 | $48.00 | $48.34 (0.71%) | $48.48 | $46.61 | 7.46 M | $12.55 B |
| 11/11/2024 | $48.34 | $47.74 (-1.24%) | $48.51 | $47.62 | 3.36 M | $12.40 B |
| 11/08/2024 | $48.02 | $47.72 (-0.62%) | $48.32 | $46.77 | 3.92 M | $12.67 B |
| 11/07/2024 | $48.00 | $48.66 (1.37%) | $50.01 | $47.56 | 5.67 M | $12.92 B |
| 11/06/2024 | $46.79 | $47.74 (2.03%) | $47.95 | $46.60 | 4.23 M | $12.68 B |
| 11/05/2024 | $44.62 | $45.59 (2.17%) | $46.07 | $44.51 | 1.94 M | $12.11 B |
| 11/04/2024 | $44.70 | $44.64 (-0.13%) | $45.11 | $44.00 | 1.42 M | $11.85 B |
| 11/01/2024 | $44.54 | $44.78 (0.54%) | $45.75 | $44.24 | 2.41 M | $11.89 B |
| 10/31/2024 | $44.75 | $44.10 (-1.45%) | $44.83 | $43.71 | 2.71 M | $11.71 B |
| 10/30/2024 | $44.67 | $44.64 (-0.07%) | $45.01 | $43.96 | 2.40 M | $11.85 B |
| 10/29/2024 | $44.74 | $44.66 (-0.18%) | $44.86 | $44.18 | 1.62 M | $11.86 B |
| 10/28/2024 | $45.00 | $44.50 (-1.11%) | $45.20 | $44.33 | 2.54 M | $11.82 B |
| 10/25/2024 | $44.37 | $44.54 (0.38%) | $44.95 | $44.01 | 1.57 M | $11.83 B |
| 10/24/2024 | $43.85 | $43.78 (-0.16%) | $44.71 | $43.42 | 1.61 M | $11.63 B |
| 10/23/2024 | $43.73 | $43.83 (0.23%) | $44.63 | $43.23 | 1.94 M | $11.64 B |
| 10/22/2024 | $43.07 | $43.98 (2.11%) | $45.13 | $43.00 | 3.99 M | $11.68 B |
| 10/21/2024 | $42.97 | $42.93 (-0.09%) | $43.98 | $42.34 | 3.38 M | $11.40 B |
| 10/18/2024 | $43.08 | $42.76 (-0.74%) | $43.40 | $42.60 | 1.80 M | $11.35 B |
| 10/17/2024 | $42.42 | $42.70 (0.66%) | $43.12 | $41.66 | 3.29 M | $11.34 B |
| 10/16/2024 | $42.87 | $41.99 (-2.05%) | $42.92 | $41.54 | 1.88 M | $11.15 B |
| 10/15/2024 | $43.16 | $43.00 (-0.37%) | $43.56 | $42.09 | 1.69 M | $11.42 B |
| 10/14/2024 | $43.79 | $42.84 (-2.17%) | $43.81 | $42.50 | 2.44 M | $11.38 B |
| 10/11/2024 | $42.90 | $43.60 (1.63%) | $43.75 | $42.75 | 1.78 M | $11.58 B |
| 10/10/2024 | $43.84 | $42.74 (-2.51%) | $43.84 | $42.26 | 2.53 M | $11.35 B |
| 10/09/2024 | $44.00 | $43.99 (-0.02%) | $45.01 | $43.31 | 4.23 M | $11.68 B |
| 10/08/2024 | $42.16 | $44.00 (4.36%) | $44.06 | $42.03 | 5.53 M | $11.68 B |
| 10/07/2024 | $40.07 | $41.95 (4.69%) | $42.72 | $40.06 | 4.53 M | $11.14 B |
| 10/04/2024 | $40.10 | $40.41 (0.77%) | $40.58 | $39.70 | 2.40 M | $10.73 B |
| 10/03/2024 | $39.88 | $39.54 (-0.85%) | $39.92 | $39.16 | 1.58 M | $10.50 B |
| 10/02/2024 | $40.04 | $39.45 (-1.47%) | $40.30 | $38.88 | 2.34 M | $10.48 B |
| 10/01/2024 | $40.70 | $40.45 (-0.61%) | $41.29 | $40.25 | 1.45 M | $10.74 B |
| 09/30/2024 | $40.17 | $40.74 (1.42%) | $41.32 | $39.66 | 2.48 M | $10.82 B |
| 09/27/2024 | $39.68 | $39.90 (0.55%) | $40.04 | $39.50 | 1.44 M | $10.60 B |
| 09/26/2024 | $40.83 | $39.46 (-3.36%) | $40.85 | $38.74 | 3.71 M | $10.48 B |
| 09/25/2024 | $40.14 | $40.50 (0.9%) | $40.85 | $39.38 | 4.89 M | $10.75 B |
| 09/24/2024 | $39.77 | $40.08 (0.78%) | $40.17 | $39.13 | 4.17 M | $10.64 B |
| 09/23/2024 | $41.91 | $40.22 (-4.03%) | $41.92 | $40.09 | 4.37 M | $10.68 B |
| 09/20/2024 | $41.84 | $42.14 (0.72%) | $42.58 | $40.88 | 24.83 M | $11.19 B |
| 09/19/2024 | $40.26 | $41.83 (3.9%) | $41.86 | $39.90 | 5.69 M | $11.11 B |
| 09/18/2024 | $38.36 | $39.87 (3.94%) | $40.05 | $38.07 | 8.07 M | $10.59 B |
| 09/17/2024 | $37.40 | $37.87 (1.26%) | $38.07 | $37.32 | 2.65 M | $10.06 B |
| 09/16/2024 | $36.88 | $37.28 (1.08%) | $37.40 | $36.35 | 2.27 M | $9.90 B |
| 09/13/2024 | $36.45 | $36.99 (1.48%) | $37.12 | $35.96 | 2.28 M | $9.82 B |
| 09/12/2024 | $35.38 | $36.32 (2.66%) | $36.45 | $35.23 | 4.01 M | $9.64 B |
| 09/11/2024 | $35.13 | $35.32 (0.54%) | $35.99 | $34.56 | 4.68 M | $9.38 B |
| 09/10/2024 | $35.48 | $35.23 (-0.7%) | $36.05 | $34.98 | 2.83 M | $9.36 B |
| 09/09/2024 | $34.15 | $35.41 (3.69%) | $35.96 | $34.06 | 3.50 M | $9.40 B |
| 09/06/2024 | $34.40 | $34.01 (-1.13%) | $34.52 | $33.17 | 2.88 M | $9.03 B |
| 09/05/2024 | $33.78 | $34.62 (2.49%) | $34.65 | $33.71 | 1.81 M | $9.19 B |
| 09/04/2024 | $34.73 | $33.64 (-3.14%) | $34.73 | $33.49 | 3.45 M | $8.93 B |
| 09/03/2024 | $35.23 | $34.73 (-1.42%) | $35.35 | $34.57 | 3.28 M | $9.22 B |
| 08/30/2024 | $35.61 | $35.89 (0.79%) | $36.07 | $35.12 | 2.33 M | $9.53 B |
| 08/29/2024 | $35.40 | $35.33 (-0.2%) | $36.21 | $35.26 | 2.03 M | $9.38 B |
| 08/28/2024 | $35.45 | $35.37 (-0.23%) | $35.64 | $35.08 | 1.83 M | $9.39 B |
| 08/27/2024 | $36.32 | $35.70 (-1.71%) | $36.35 | $35.43 | 2.65 M | $9.48 B |
| 08/26/2024 | $35.54 | $36.35 (2.28%) | $37.32 | $35.52 | 3.08 M | $9.65 B |
| 08/23/2024 | $34.50 | $35.60 (3.19%) | $35.81 | $34.50 | 3.50 M | $9.45 B |
| 08/22/2024 | $33.73 | $34.47 (2.19%) | $34.49 | $33.71 | 3.75 M | $9.15 B |
| 08/21/2024 | $33.42 | $33.58 (0.48%) | $33.62 | $33.06 | 1.94 M | $8.92 B |