-
5 DAY PERFORMANCE
-0.80% -
1 MONTH PERFORMANCE
+12.81% -
3 MONTH PERFORMANCE
+24.14% -
6 MONTH PERFORMANCE
+7.00% -
YEAR-TO-DATE PERFORMANCE
+70.00% -
1 YEAR PERFORMANCE
+33.76%
Instacart (Maplebear Inc.) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $39.68 | $39.90 (0.55%) | $40.04 | $39.50 | 1.42 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 |
| 08/20/2024 | $33.17 | $33.06 (-0.33%) | $33.33 | $32.18 | 3.48 M | $8.78 B |
| 08/19/2024 | $32.11 | $33.57 (4.55%) | $33.57 | $31.99 | 2.94 M | $8.91 B |
| 08/16/2024 | $32.44 | $32.17 (-0.83%) | $32.44 | $31.93 | 2.44 M | $8.54 B |
| 08/15/2024 | $32.13 | $32.35 (0.68%) | $32.93 | $31.59 | 5.62 M | $8.59 B |
| 08/14/2024 | $32.50 | $31.84 (-2.03%) | $32.99 | $31.72 | 4.46 M | $8.45 B |
| 08/13/2024 | $32.36 | $32.15 (-0.65%) | $32.47 | $31.51 | 3.54 M | $8.54 B |
| 08/12/2024 | $32.00 | $32.35 (1.09%) | $32.62 | $31.64 | 2.60 M | $8.59 B |
| 08/09/2024 | $31.49 | $31.90 (1.3%) | $32.65 | $31.15 | 2.86 M | $8.47 B |
| 08/08/2024 | $33.05 | $32.12 (-2.81%) | $33.23 | $31.22 | 3.27 M | $8.54 B |
| 08/07/2024 | $33.00 | $32.31 (-2.09%) | $33.97 | $31.06 | 7.21 M | $8.59 B |
| 08/06/2024 | $30.91 | $31.43 (1.68%) | $31.81 | $30.12 | 7.67 M | $8.35 B |
| 08/05/2024 | $29.89 | $31.11 (4.08%) | $31.30 | $29.84 | 3.73 M | $8.27 B |
| 08/02/2024 | $32.26 | $31.55 (-2.2%) | $32.49 | $31.40 | 4.05 M | $8.38 B |
| 08/01/2024 | $34.77 | $33.02 (-5.03%) | $35.25 | $32.61 | 3.58 M | $8.77 B |
| 07/31/2024 | $34.95 | $34.49 (-1.32%) | $34.95 | $33.80 | 2.21 M | $9.16 B |
| 07/30/2024 | $34.73 | $34.24 (-1.41%) | $35.00 | $33.89 | 1.86 M | $9.10 B |
| 07/29/2024 | $34.50 | $34.56 (0.17%) | $34.78 | $34.12 | 1.37 M | $9.18 B |
| 07/26/2024 | $34.52 | $34.32 (-0.58%) | $35.21 | $34.27 | 1.46 M | $9.12 B |
| 07/25/2024 | $33.74 | $34.09 (1.04%) | $35.77 | $33.72 | 3.15 M | $9.06 B |
| 07/24/2024 | $34.95 | $33.97 (-2.8%) | $35.25 | $33.75 | 2.56 M | $9.03 B |
| 07/23/2024 | $35.60 | $35.28 (-0.9%) | $35.89 | $35.20 | 2.77 M | $9.37 B |
| 07/22/2024 | $35.00 | $35.57 (1.63%) | $35.72 | $34.85 | 2.14 M | $9.45 B |
| 07/19/2024 | $35.15 | $35.00 (-0.43%) | $35.85 | $34.92 | 2.74 M | $9.30 B |
| 07/18/2024 | $34.96 | $35.00 (0.11%) | $36.10 | $34.67 | 2.42 M | $9.30 B |
| 07/17/2024 | $36.12 | $35.29 (-2.3%) | $36.54 | $34.98 | 3.52 M | $9.38 B |
| 07/16/2024 | $34.57 | $36.51 (5.61%) | $36.51 | $34.32 | 3.45 M | $9.70 B |
| 07/15/2024 | $34.89 | $34.73 (-0.46%) | $35.05 | $34.11 | 2.21 M | $9.23 B |
| 07/12/2024 | $34.62 | $34.87 (0.72%) | $35.42 | $34.47 | 1.92 M | $9.27 B |
| 07/11/2024 | $33.69 | $34.57 (2.61%) | $34.87 | $33.56 | 3.66 M | $9.19 B |
| 07/10/2024 | $33.35 | $33.33 (-0.06%) | $33.93 | $32.41 | 4.10 M | $8.86 B |
| 07/09/2024 | $34.22 | $33.19 (-3.01%) | $34.70 | $33.14 | 1.75 M | $8.82 B |
| 07/08/2024 | $34.52 | $34.11 (-1.19%) | $34.59 | $33.67 | 2.88 M | $9.06 B |
| 07/05/2024 | $34.13 | $34.48 (1.03%) | $34.63 | $34.01 | 3.84 M | $9.16 B |
| 07/03/2024 | $33.32 | $34.13 (2.43%) | $34.38 | $33.32 | 1.75 M | $9.07 B |
| 07/02/2024 | $32.35 | $33.17 (2.53%) | $33.41 | $32.20 | 5.15 M | $8.81 B |
| 07/01/2024 | $31.87 | $32.40 (1.66%) | $32.49 | $31.51 | 2.69 M | $8.61 B |
| 06/28/2024 | $31.73 | $32.14 (1.29%) | $32.23 | $31.09 | 14.14 M | $8.54 B |