5 DAY PERFORMANCE
+2.29%
1 MONTH PERFORMANCE
+12.79%
3 MONTH PERFORMANCE
-4.80%
6 MONTH PERFORMANCE
+8.72%
YEAR-TO-DATE PERFORMANCE
+13.45%
1 YEAR PERFORMANCE
+45.17%
Instacart (Maplebear Inc.) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $46.61 | $46.99 (0.82%) | $47.47 | $46.25 | 3.82 M | $12.33 B |
| 05/22/2025 | $47.00 | $47.03 (0.06%) | $47.50 | $46.58 | 2.53 M | $12.34 B |
| 05/21/2025 | $47.18 | $46.91 (-0.57%) | $47.70 | $46.56 | 3.15 M | $12.31 B |
| 05/20/2025 | $45.78 | $47.11 (2.91%) | $47.25 | $45.54 | 3.63 M | $12.36 B |
| 05/19/2025 | $45.00 | $45.94 (2.09%) | $45.99 | $44.67 | 2.40 M | $12.06 B |
| 05/16/2025 | $44.13 | $45.66 (3.47%) | $45.71 | $44.13 | 3.00 M | $11.98 B |
| 05/15/2025 | $45.06 | $44.12 (-2.09%) | $45.06 | $43.62 | 4.79 M | $11.58 B |
| 05/14/2025 | $44.42 | $45.21 (1.78%) | $45.34 | $43.41 | 4.44 M | $11.86 B |
| 05/13/2025 | $43.78 | $44.31 (1.21%) | $44.83 | $43.73 | 3.74 M | $11.63 B |
| 05/12/2025 | $44.68 | $43.61 (-2.39%) | $44.71 | $43.20 | 5.12 M | $11.44 B |
| 05/09/2025 | $43.43 | $43.77 (0.78%) | $44.35 | $43.12 | 3.54 M | $11.49 B |
| 05/08/2025 | $42.50 | $42.94 (1.04%) | $44.67 | $42.38 | 5.74 M | $11.27 B |
| 05/07/2025 | $45.98 | $45.73 (-0.54%) | $46.48 | $45.09 | 2.38 M | $12.10 B |
| 05/06/2025 | $46.02 | $45.61 (-0.89%) | $47.02 | $45.51 | 4.75 M | $12.07 B |
| 05/05/2025 | $45.50 | $47.09 (3.49%) | $47.47 | $44.91 | 8.87 M | $12.46 B |
| 05/02/2025 | $43.52 | $45.22 (3.91%) | $45.57 | $42.26 | 12.38 M | $11.97 B |
| 05/01/2025 | $39.17 | $39.80 (1.61%) | $40.47 | $38.64 | 9.13 M | $10.53 B |
| 04/30/2025 | $39.92 | $39.89 (-0.08%) | $40.23 | $38.65 | 4.29 M | $10.56 B |
| 04/29/2025 | $39.91 | $39.82 (-0.23%) | $40.42 | $39.76 | 3.44 M | $10.54 B |
| 04/28/2025 | $41.91 | $39.92 (-4.75%) | $42.18 | $39.37 | 4.92 M | $10.56 B |
| 04/25/2025 | $41.88 | $41.91 (0.07%) | $42.47 | $41.70 | 2.62 M | $10.85 B |
| 04/24/2025 | $42.06 | $41.66 (-0.95%) | $42.28 | $41.10 | 4.52 M | $10.79 B |
| 04/23/2025 | $43.63 | $42.01 (-3.71%) | $43.72 | $41.77 | 3.56 M | $10.88 B |
| 04/22/2025 | $42.26 | $42.35 (0.21%) | $43.03 | $41.99 | 4.09 M | $10.96 B |
| 04/21/2025 | $42.57 | $41.79 (-1.83%) | $42.88 | $41.46 | 2.22 M | $10.82 B |
| 04/17/2025 | $42.55 | $42.99 (1.03%) | $43.04 | $42.05 | 5.45 M | $11.13 B |
| 04/16/2025 | $41.61 | $42.08 (1.13%) | $42.26 | $41.31 | 2.52 M | $10.89 B |
| 04/15/2025 | $42.04 | $41.86 (-0.43%) | $42.50 | $41.56 | 3.32 M | $10.84 B |
| 04/14/2025 | $41.63 | $41.80 (0.41%) | $42.65 | $41.04 | 5.25 M | $10.82 B |
| 04/11/2025 | $39.02 | $41.17 (5.51%) | $41.32 | $38.94 | 4.97 M | $10.66 B |
| 04/10/2025 | $39.16 | $38.60 (-1.43%) | $40.02 | $37.55 | 4.28 M | $9.99 B |
| 04/09/2025 | $36.78 | $39.06 (6.2%) | $40.45 | $36.61 | 6.44 M | $10.11 B |
| 04/08/2025 | $37.69 | $37.12 (-1.51%) | $39.56 | $36.63 | 3.19 M | $9.61 B |
| 04/07/2025 | $35.69 | $37.41 (4.82%) | $39.39 | $35.14 | 4.72 M | $9.69 B |
| 04/04/2025 | $38.04 | $37.37 (-1.76%) | $38.85 | $36.74 | 4.41 M | $9.68 B |
| 04/03/2025 | $38.32 | $40.02 (4.44%) | $40.23 | $38.00 | 5.57 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 |
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.
