-
5 DAY PERFORMANCE
-0.04% -
1 MONTH PERFORMANCE
+0.47% -
3 MONTH PERFORMANCE
-4.62% -
6 MONTH PERFORMANCE
+13.01% -
YEAR-TO-DATE PERFORMANCE
-12.85% -
1 YEAR PERFORMANCE
-8.51%
Instructure Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $23.55 | $23.53 (-0.08%) | $23.55 | $23.52 | 138,616 | $3.44 B |
| 10/03/2024 | $23.53 | $23.52 (-0.04%) | $23.55 | $23.52 | 183,830 | $3.44 B |
| 10/02/2024 | $23.53 | $23.53 (0%) | $23.55 | $23.52 | 120,515 | $3.44 B |
| 10/01/2024 | $23.52 | $23.55 (0.13%) | $23.57 | $23.52 | 539,932 | $3.44 B |
| 09/30/2024 | $23.51 | $23.55 (0.17%) | $23.55 | $23.51 | 425,709 | $3.44 B |
| 09/27/2024 | $23.53 | $23.52 (-0.04%) | $23.54 | $23.51 | 163,520 | $3.44 B |
| 09/26/2024 | $23.48 | $23.52 (0.17%) | $23.53 | $23.48 | 282,739 | $3.44 B |
| 09/25/2024 | $23.51 | $23.45 (-0.26%) | $23.53 | $23.44 | 281,900 | $3.43 B |
| 09/24/2024 | $23.51 | $23.53 (0.09%) | $23.54 | $23.51 | 128,900 | $3.44 B |
| 09/23/2024 | $23.54 | $23.51 (-0.13%) | $23.54 | $23.50 | 234,000 | $3.43 B |
| 09/20/2024 | $23.52 | $23.52 (0%) | $23.55 | $23.50 | 579,413 | $3.44 B |
| 09/19/2024 | $23.53 | $23.52 (-0.04%) | $23.57 | $23.52 | 301,517 | $3.44 B |
| 09/18/2024 | $23.52 | $23.54 (0.09%) | $23.54 | $23.51 | 421,800 | $3.44 B |
| 09/17/2024 | $23.56 | $23.52 (-0.17%) | $23.57 | $23.50 | 471,308 | $3.44 B |
| 09/16/2024 | $23.52 | $23.58 (0.26%) | $23.58 | $23.52 | 771,633 | $3.45 B |
| 09/13/2024 | $23.51 | $23.54 (0.13%) | $23.56 | $23.51 | 301,800 | $3.44 B |
| 09/12/2024 | $23.54 | $23.51 (-0.13%) | $23.57 | $23.48 | 965,200 | $3.43 B |
| 09/11/2024 | $23.50 | $23.51 (0.04%) | $23.54 | $23.47 | 602,413 | $3.43 B |
| 09/10/2024 | $23.50 | $23.51 (0.04%) | $23.56 | $23.48 | 239,431 | $3.43 B |
| 09/09/2024 | $23.45 | $23.51 (0.26%) | $23.56 | $23.45 | 299,500 | $3.43 B |
| 09/06/2024 | $23.43 | $23.45 (0.09%) | $23.47 | $23.43 | 292,700 | $3.43 B |
| 09/05/2024 | $23.43 | $23.43 (0%) | $23.47 | $23.43 | 215,800 | $3.42 B |
| 09/04/2024 | $23.40 | $23.43 (0.13%) | $23.46 | $23.37 | 491,000 | $3.42 B |
| 09/03/2024 | $23.43 | $23.39 (-0.17%) | $23.48 | $23.38 | 348,029 | $3.42 B |
| 08/30/2024 | $23.48 | $23.43 (-0.21%) | $23.58 | $23.43 | 203,022 | $3.42 B |
| 08/29/2024 | $23.48 | $23.43 (-0.21%) | $23.48 | $23.43 | 283,124 | $3.42 B |
| 08/28/2024 | $23.43 | $23.43 (0%) | $23.46 | $23.40 | 340,342 | $3.42 B |
| 08/27/2024 | $23.42 | $23.44 (0.09%) | $23.46 | $23.40 | 546,600 | $3.42 B |
| 08/26/2024 | $23.42 | $23.43 (0.04%) | $23.46 | $23.41 | 238,400 | $3.42 B |
| 08/23/2024 | $23.39 | $23.41 (0.09%) | $23.43 | $23.39 | 242,445 | $3.42 B |
| 08/22/2024 | $23.45 | $23.41 (-0.17%) | $23.45 | $23.41 | 185,800 | $3.42 B |
| 08/21/2024 | $23.40 | $23.41 (0.04%) | $23.44 | $23.38 | 492,327 | $3.42 B |
| 08/20/2024 | $23.36 | $23.36 (0%) | $23.37 | $23.36 | 155,544 | $3.41 B |
| 08/19/2024 | $23.32 | $23.36 (0.17%) | $23.39 | $23.32 | 532,100 | $3.41 B |
| 08/16/2024 | $23.36 | $23.31 (-0.21%) | $23.36 | $23.30 | 219,526 | $3.41 B |
| 08/15/2024 | $23.40 | $23.34 (-0.26%) | $23.40 | $23.31 | 257,700 | $3.41 B |
| 08/14/2024 | $23.30 | $23.31 (0.04%) | $23.35 | $23.28 | 369,527 | $3.41 B |
| 08/13/2024 | $23.34 | $23.30 (-0.17%) | $23.35 | $23.28 | 338,600 | $3.40 B |
| 08/12/2024 | $23.28 | $23.29 (0.04%) | $23.30 | $23.28 | 263,914 | $3.40 B |
| 08/09/2024 | $23.27 | $23.29 (0.09%) | $23.32 | $23.27 | 709,016 | $3.40 B |
| 08/08/2024 | $23.31 | $23.27 (-0.17%) | $23.35 | $23.27 | 430,436 | $3.40 B |
| 08/07/2024 | $23.28 | $23.27 (-0.04%) | $23.35 | $23.12 | 2.47 M | $3.40 B |
| 08/06/2024 | $23.36 | $23.26 (-0.43%) | $23.38 | $23.25 | 806,000 | $3.40 B |
| 08/05/2024 | $23.20 | $23.32 (0.52%) | $23.35 | $23.20 | 2.38 M | $3.41 B |
| 08/02/2024 | $23.35 | $23.32 (-0.13%) | $23.40 | $23.29 | 808,200 | $3.41 B |
| 08/01/2024 | $23.37 | $23.36 (-0.04%) | $23.46 | $23.35 | 336,800 | $3.41 B |
| 07/31/2024 | $23.45 | $23.36 (-0.38%) | $23.59 | $23.35 | 520,000 | $3.41 B |
| 07/30/2024 | $23.32 | $23.38 (0.26%) | $23.45 | $23.28 | 681,800 | $3.42 B |
| 07/29/2024 | $23.30 | $23.29 (-0.04%) | $23.42 | $23.24 | 781,026 | $3.39 B |
| 07/26/2024 | $23.25 | $23.38 (0.56%) | $23.78 | $23.20 | 1.29 M | $3.40 B |
| 07/25/2024 | $23.30 | $23.20 (-0.43%) | $23.30 | $23.11 | 4.06 M | $3.37 B |
| 07/24/2024 | $22.72 | $22.73 (0.04%) | $22.99 | $22.64 | 577,900 | $3.31 B |
| 07/23/2024 | $22.92 | $22.97 (0.22%) | $23.14 | $22.50 | 456,600 | $3.34 B |
| 07/22/2024 | $22.83 | $22.90 (0.31%) | $23.13 | $22.49 | 302,249 | $3.33 B |
| 07/19/2024 | $25.27 | $22.90 (-9.38%) | $27.70 | $22.61 | 2.18 M | $3.33 B |
| 07/18/2024 | $25.01 | $25.24 (0.92%) | $25.40 | $24.81 | 204,849 | $3.67 B |
| 07/17/2024 | $24.72 | $25.10 (1.54%) | $25.56 | $24.72 | 315,480 | $3.65 B |
| 07/16/2024 | $25.14 | $24.86 (-1.11%) | $25.40 | $24.80 | 313,342 | $3.62 B |
| 07/15/2024 | $25.43 | $25.00 (-1.69%) | $25.55 | $24.70 | 324,394 | $3.64 B |
| 07/12/2024 | $24.85 | $25.35 (2.01%) | $25.74 | $24.85 | 688,124 | $3.69 B |
| 07/11/2024 | $24.87 | $24.80 (-0.28%) | $25.30 | $24.61 | 676,723 | $3.61 B |
| 07/10/2024 | $24.33 | $24.49 (0.66%) | $24.62 | $24.17 | 243,578 | $3.56 B |
| 07/09/2024 | $24.18 | $24.27 (0.37%) | $24.41 | $23.85 | 485,756 | $3.53 B |
| 07/08/2024 | $24.61 | $24.24 (-1.5%) | $24.98 | $24.14 | 442,021 | $3.53 B |
| 07/05/2024 | $24.85 | $24.68 (-0.68%) | $25.27 | $24.26 | 979,466 | $3.59 B |