5 DAY PERFORMANCE
+0.73%
1 MONTH PERFORMANCE
+4.11%
3 MONTH PERFORMANCE
-10.93%
6 MONTH PERFORMANCE
-0.97%
YEAR-TO-DATE PERFORMANCE
-3.38%
1 YEAR PERFORMANCE
+5.59%
Instacart (Maplebear Inc.) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $38.32 | $40.02 (4.44%) | $40.23 | $38.00 | 5.52 M | $10.36 B |
| 04/02/2025 | $39.59 | $40.50 (2.3%) | $41.04 | $39.25 | 2.52 M | $10.49 B |
| 04/01/2025 | $39.68 | $40.22 (1.36%) | $40.40 | $39.29 | 2.28 M | $10.41 B |
| 03/31/2025 | $39.12 | $39.89 (1.97%) | $39.99 | $38.63 | 2.89 M | $10.33 B |
| 03/28/2025 | $40.18 | $39.73 (-1.12%) | $40.60 | $39.33 | 2.39 M | $10.29 B |
| 03/27/2025 | $40.01 | $40.52 (1.27%) | $40.80 | $39.40 | 2.74 M | $10.49 B |
| 03/26/2025 | $41.79 | $40.35 (-3.45%) | $42.15 | $40.08 | 2.15 M | $10.45 B |
| 03/25/2025 | $41.29 | $41.88 (1.43%) | $42.02 | $40.67 | 3.94 M | $10.84 B |
| 03/24/2025 | $40.17 | $40.91 (1.84%) | $41.10 | $39.12 | 4.50 M | $10.59 B |
| 03/21/2025 | $38.62 | $38.90 (0.73%) | $39.20 | $38.33 | 13.06 M | $10.07 B |
| 03/20/2025 | $39.54 | $38.93 (-1.54%) | $39.97 | $38.83 | 4.26 M | $10.08 B |
| 03/19/2025 | $40.22 | $39.74 (-1.19%) | $40.55 | $39.42 | 3.15 M | $10.29 B |
| 03/18/2025 | $40.30 | $40.16 (-0.35%) | $40.57 | $39.64 | 3.63 M | $10.40 B |
| 03/17/2025 | $38.67 | $40.64 (5.09%) | $40.75 | $38.59 | 3.30 M | $10.52 B |
| 03/14/2025 | $38.16 | $38.57 (1.07%) | $38.80 | $38.01 | 2.75 M | $9.99 B |
| 03/13/2025 | $39.04 | $37.46 (-4.05%) | $39.19 | $37.14 | 3.66 M | $9.70 B |
| 03/12/2025 | $38.90 | $38.80 (-0.26%) | $39.17 | $38.15 | 3.40 M | $10.05 B |
| 03/11/2025 | $38.19 | $38.02 (-0.45%) | $39.91 | $37.88 | 5.64 M | $9.84 B |
| 03/10/2025 | $39.48 | $38.31 (-2.96%) | $40.01 | $38.09 | 5.14 M | $9.92 B |
| 03/07/2025 | $37.36 | $39.90 (6.8%) | $40.12 | $37.36 | 6.98 M | $10.33 B |
| 03/06/2025 | $37.53 | $37.75 (0.59%) | $39.65 | $37.52 | 4.12 M | $9.77 B |
| 03/05/2025 | $38.24 | $38.59 (0.92%) | $39.29 | $38.13 | 3.89 M | $9.99 B |
| 03/04/2025 | $38.09 | $38.44 (0.92%) | $39.45 | $36.69 | 6.31 M | $9.95 B |
| 03/03/2025 | $40.66 | $38.90 (-4.33%) | $40.84 | $38.26 | 6.28 M | $10.10 B |
| 02/28/2025 | $40.35 | $41.09 (1.83%) | $41.27 | $39.99 | 5.56 M | $10.87 B |
| 02/27/2025 | $43.02 | $40.74 (-5.3%) | $43.27 | $40.73 | 6.47 M | $10.78 B |
| 02/26/2025 | $43.76 | $42.80 (-2.19%) | $44.79 | $42.50 | 11.60 M | $11.33 B |
| 02/25/2025 | $48.67 | $48.78 (0.23%) | $48.93 | $47.60 | 9.24 M | $12.91 B |
| 02/24/2025 | $51.72 | $49.36 (-4.56%) | $52.27 | $49.31 | 6.16 M | $12.82 B |
| 02/21/2025 | $52.50 | $52.37 (-0.25%) | $53.20 | $51.58 | 4.28 M | $13.60 B |
| 02/20/2025 | $52.50 | $52.55 (0.1%) | $53.41 | $51.80 | 4.22 M | $13.65 B |
| 02/19/2025 | $51.12 | $53.15 (3.97%) | $53.44 | $51.01 | 4.52 M | $13.80 B |
| 02/18/2025 | $51.43 | $50.35 (-2.1%) | $51.50 | $49.42 | 4.66 M | $13.07 B |
| 02/14/2025 | $50.20 | $50.97 (1.53%) | $51.33 | $49.18 | 2.38 M | $13.23 B |
| 02/13/2025 | $50.04 | $49.99 (-0.1%) | $50.39 | $48.75 | 2.02 M | $12.98 B |
| 02/12/2025 | $49.85 | $50.25 (0.8%) | $50.91 | $49.07 | 3.02 M | $13.05 B |
| 02/11/2025 | $50.19 | $49.69 (-1%) | $50.35 | $48.29 | 2.66 M | $12.90 B |
| 02/10/2025 | $49.61 | $50.32 (1.43%) | $50.48 | $48.82 | 2.44 M | $13.07 B |
| 02/07/2025 | $49.15 | $49.21 (0.12%) | $49.87 | $48.81 | 2.54 M | $12.78 B |
| 02/06/2025 | $48.89 | $48.59 (-0.61%) | $50.11 | $47.95 | 3.44 M | $12.62 B |
| 02/05/2025 | $48.66 | $48.49 (-0.35%) | $48.79 | $47.89 | 1.41 M | $12.59 B |
| 02/04/2025 | $48.46 | $48.88 (0.87%) | $49.37 | $48.25 | 2.52 M | $12.69 B |
| 02/03/2025 | $46.96 | $48.13 (2.49%) | $49.00 | $46.07 | 2.90 M | $12.50 B |
| 01/31/2025 | $48.92 | $48.28 (-1.31%) | $49.71 | $47.96 | 3.32 M | $12.54 B |
| 01/30/2025 | $48.98 | $48.90 (-0.16%) | $49.90 | $48.60 | 3.13 M | $12.70 B |
| 01/29/2025 | $47.11 | $48.10 (2.1%) | $48.28 | $46.02 | 3.90 M | $12.49 B |
| 01/28/2025 | $45.56 | $46.75 (2.61%) | $46.75 | $45.18 | 1.98 M | $12.14 B |
| 01/27/2025 | $45.17 | $45.65 (1.06%) | $46.78 | $44.81 | 2.34 M | $11.85 B |
| 01/24/2025 | $45.58 | $45.99 (0.9%) | $46.49 | $45.23 | 2.42 M | $11.94 B |
| 01/23/2025 | $44.14 | $45.45 (2.97%) | $45.77 | $44.05 | 2.59 M | $11.80 B |
| 01/22/2025 | $46.20 | $44.61 (-3.44%) | $46.39 | $44.56 | 3.00 M | $11.58 B |
| 01/21/2025 | $46.35 | $46.43 (0.17%) | $46.71 | $45.75 | 3.64 M | $12.06 B |
| 01/17/2025 | $47.15 | $46.32 (-1.76%) | $47.35 | $45.89 | 2.74 M | $12.03 B |
| 01/16/2025 | $45.45 | $46.58 (2.49%) | $46.66 | $45.05 | 3.34 M | $12.09 B |
| 01/15/2025 | $47.13 | $45.11 (-4.29%) | $47.14 | $45.04 | 4.47 M | $11.71 B |
| 01/14/2025 | $46.14 | $46.45 (0.67%) | $46.82 | $45.11 | 6.67 M | $12.06 B |
| 01/13/2025 | $44.83 | $44.51 (-0.71%) | $45.09 | $43.29 | 26.43 M | $11.56 B |
| 01/10/2025 | $43.58 | $44.23 (1.49%) | $44.71 | $43.07 | 6.08 M | $11.48 B |
| 01/08/2025 | $44.96 | $44.82 (-0.31%) | $45.57 | $44.15 | 8.16 M | $11.64 B |
| 01/07/2025 | $44.00 | $42.91 (-2.48%) | $44.15 | $42.29 | 2.76 M | $11.14 B |
| 01/06/2025 | $45.49 | $44.08 (-3.1%) | $45.49 | $44.03 | 2.29 M | $11.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
