5 DAY PERFORMANCE
+2.73%
1 MONTH PERFORMANCE
+10.28%
3 MONTH PERFORMANCE
+8.37%
6 MONTH PERFORMANCE
+32.40%
YEAR-TO-DATE PERFORMANCE
+11.88%
1 YEAR PERFORMANCE
+78.16%
Instacart (Maplebear Inc.) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $47.15 | $46.32 (-1.76%) | $47.35 | $45.89 | 2.67 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 |
| 01/03/2025 | $43.58 | $44.93 (3.1%) | $44.97 | $43.46 | 2.77 M | $11.67 B |
| 01/02/2025 | $42.00 | $43.04 (2.48%) | $43.41 | $41.47 | 2.28 M | $11.18 B |
| 12/31/2024 | $42.36 | $41.42 (-2.22%) | $42.73 | $41.38 | 1.75 M | $10.76 B |
| 12/30/2024 | $41.73 | $42.07 (0.81%) | $42.90 | $41.39 | 2.44 M | $10.92 B |
| 12/27/2024 | $43.49 | $42.20 (-2.97%) | $43.80 | $42.06 | 1.87 M | $10.96 B |
| 12/26/2024 | $43.51 | $43.72 (0.48%) | $44.06 | $43.25 | 1.49 M | $11.35 B |
| 12/24/2024 | $42.49 | $43.81 (3.11%) | $43.86 | $42.24 | 1.20 M | $11.38 B |
| 12/23/2024 | $41.75 | $42.20 (1.08%) | $42.23 | $41.11 | 2.22 M | $10.96 B |
| 12/20/2024 | $41.64 | $42.02 (0.91%) | $42.73 | $41.62 | 4.66 M | $10.91 B |
| 12/19/2024 | $42.06 | $42.07 (0.02%) | $42.69 | $41.63 | 6.21 M | $10.92 B |
| 12/18/2024 | $43.23 | $41.95 (-2.96%) | $43.43 | $41.58 | 3.39 M | $10.89 B |
| 12/17/2024 | $42.52 | $42.81 (0.68%) | $42.97 | $42.00 | 3.75 M | $11.12 B |
| 12/16/2024 | $41.57 | $42.58 (2.43%) | $42.82 | $41.26 | 4.08 M | $11.06 B |
| 12/13/2024 | $41.90 | $41.78 (-0.29%) | $42.05 | $41.15 | 4.14 M | $10.85 B |
| 12/12/2024 | $41.36 | $41.89 (1.28%) | $42.35 | $40.88 | 5.82 M | $10.88 B |
| 12/11/2024 | $42.74 | $41.65 (-2.55%) | $42.88 | $41.42 | 4.57 M | $10.81 B |
| 12/10/2024 | $42.50 | $42.37 (-0.31%) | $42.94 | $42.10 | 3.36 M | $11.00 B |
| 12/09/2024 | $44.41 | $42.47 (-4.37%) | $44.41 | $42.10 | 4.04 M | $11.03 B |
| 12/06/2024 | $43.83 | $44.19 (0.82%) | $44.26 | $43.02 | 3.60 M | $11.47 B |
| 12/05/2024 | $45.54 | $43.82 (-3.78%) | $45.55 | $43.63 | 4.46 M | $11.38 B |
| 12/04/2024 | $43.88 | $45.59 (3.9%) | $45.86 | $43.65 | 5.74 M | $11.84 B |
| 12/03/2024 | $43.07 | $43.70 (1.46%) | $43.79 | $43.00 | 2.42 M | $11.35 B |
| 12/02/2024 | $43.46 | $43.51 (0.12%) | $44.36 | $42.71 | 3.98 M | $11.30 B |
| 11/29/2024 | $43.66 | $43.67 (0.02%) | $43.86 | $42.70 | 1.46 M | $11.34 B |
| 11/27/2024 | $43.81 | $43.44 (-0.84%) | $43.98 | $42.69 | 1.84 M | $11.28 B |
| 11/26/2024 | $43.70 | $43.54 (-0.37%) | $43.96 | $42.85 | 2.76 M | $11.31 B |
| 11/25/2024 | $43.20 | $43.61 (0.95%) | $44.06 | $42.52 | 5.17 M | $11.32 B |
| 11/22/2024 | $43.26 | $43.22 (-0.09%) | $43.31 | $42.59 | 4.46 M | $11.22 B |
| 11/21/2024 | $41.93 | $43.25 (3.15%) | $43.31 | $41.66 | 5.51 M | $11.23 B |
| 11/20/2024 | $42.00 | $41.58 (-1%) | $42.23 | $40.42 | 6.73 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 |