-
5 DAY PERFORMANCE
+0.13% -
1 MONTH PERFORMANCE
+0.21% -
3 MONTH PERFORMANCE
+1.42% -
6 MONTH PERFORMANCE
+17.35% -
YEAR-TO-DATE PERFORMANCE
-12.62% -
1 YEAR PERFORMANCE
-4.45%
Instructure Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $23.58 | $23.59 (0.04%) | $23.62 | $23.56 | 559,943 | $3.45 B |
| 11/06/2024 | $23.58 | $23.58 (0%) | $23.58 | $23.55 | 1.29 M | $3.45 B |
| 11/05/2024 | $23.57 | $23.57 (0%) | $23.59 | $23.55 | 857,900 | $3.44 B |
| 11/04/2024 | $23.57 | $23.56 (-0.04%) | $23.57 | $23.54 | 295,425 | $3.44 B |
| 11/01/2024 | $23.57 | $23.57 (0%) | $23.59 | $23.54 | 902,100 | $3.44 B |
| 10/31/2024 | $23.49 | $23.54 (0.21%) | $23.57 | $23.48 | 853,491 | $3.44 B |
| 10/30/2024 | $23.50 | $23.50 (0%) | $23.53 | $23.48 | 1.65 M | $3.43 B |
| 10/29/2024 | $23.51 | $23.52 (0.04%) | $23.55 | $23.50 | 560,845 | $3.44 B |
| 10/28/2024 | $23.55 | $23.53 (-0.08%) | $23.55 | $23.49 | 692,200 | $3.44 B |
| 10/25/2024 | $23.51 | $23.51 (0%) | $23.55 | $23.49 | 540,745 | $3.43 B |
| 10/24/2024 | $23.51 | $23.54 (0.13%) | $23.57 | $23.47 | 816,919 | $3.44 B |
| 10/23/2024 | $23.49 | $23.48 (-0.04%) | $23.53 | $23.48 | 1.61 M | $3.43 B |
| 10/22/2024 | $23.51 | $23.50 (-0.04%) | $23.53 | $23.48 | 616,600 | $3.43 B |
| 10/21/2024 | $23.52 | $23.51 (-0.04%) | $23.55 | $23.51 | 459,516 | $3.43 B |
| 10/18/2024 | $23.57 | $23.55 (-0.08%) | $23.57 | $23.54 | 164,230 | $3.44 B |
| 10/17/2024 | $23.50 | $23.57 (0.3%) | $23.57 | $23.50 | 145,036 | $3.44 B |
| 10/16/2024 | $23.54 | $23.50 (-0.17%) | $23.54 | $23.50 | 586,700 | $3.43 B |
| 10/15/2024 | $23.56 | $23.52 (-0.17%) | $23.58 | $23.50 | 303,300 | $3.44 B |
| 10/14/2024 | $23.56 | $23.57 (0.04%) | $23.58 | $23.54 | 97,600 | $3.44 B |
| 10/11/2024 | $23.54 | $23.56 (0.08%) | $23.57 | $23.54 | 103,114 | $3.44 B |
| 10/10/2024 | $23.55 | $23.55 (0%) | $23.56 | $23.52 | 287,300 | $3.44 B |
| 10/09/2024 | $23.53 | $23.56 (0.13%) | $23.57 | $23.53 | 73,500 | $3.44 B |
| 10/08/2024 | $23.55 | $23.55 (0%) | $23.55 | $23.53 | 143,807 | $3.44 B |
| 10/07/2024 | $23.53 | $23.55 (0.08%) | $23.55 | $23.52 | 360,408 | $3.44 B |
| 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 |