Instructure Inc. (INST)
NYSE: INST
· Real-Time Price · USD
23.60
null (null%)
At close: Nov 12, 2024, 10:00 PM
INST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 23.58 | 23.62 | 23.58 | 23.60 | 23.60 | 0.08% | 2,693,500 |
| Nov 11, 2024 | 23.77 | 23.77 | 23.58 | 23.58 | 23.58 | -0.04% | 325,401 |
| Nov 8, 2024 | 23.59 | 23.60 | 23.58 | 23.59 | 23.59 | 0.00% | 365,537 |
| Nov 7, 2024 | 23.58 | 23.62 | 23.56 | 23.59 | 23.59 | 0.04% | 564,944 |
| Nov 6, 2024 | 23.58 | 23.58 | 23.55 | 23.58 | 23.58 | 0.04% | 1,289,100 |
| Nov 5, 2024 | 23.57 | 23.59 | 23.55 | 23.57 | 23.57 | 0.04% | 857,900 |
| Nov 4, 2024 | 23.57 | 23.57 | 23.54 | 23.56 | 23.56 | -0.04% | 295,425 |
| Nov 1, 2024 | 23.57 | 23.59 | 23.54 | 23.57 | 23.57 | 0.13% | 902,100 |
| Oct 31, 2024 | 23.49 | 23.57 | 23.48 | 23.54 | 23.54 | 0.17% | 853,491 |
| Oct 30, 2024 | 23.50 | 23.53 | 23.48 | 23.50 | 23.50 | -0.09% | 1,652,925 |
| Oct 29, 2024 | 23.51 | 23.55 | 23.50 | 23.52 | 23.52 | -0.04% | 560,845 |
| Oct 28, 2024 | 23.55 | 23.55 | 23.49 | 23.53 | 23.53 | 0.09% | 692,200 |
| Oct 25, 2024 | 23.51 | 23.55 | 23.49 | 23.51 | 23.51 | -0.13% | 540,745 |
| Oct 24, 2024 | 23.51 | 23.57 | 23.47 | 23.54 | 23.54 | 0.26% | 816,919 |
| Oct 23, 2024 | 23.49 | 23.53 | 23.48 | 23.48 | 23.48 | -0.09% | 1,608,607 |
| Oct 22, 2024 | 23.51 | 23.53 | 23.48 | 23.50 | 23.50 | -0.04% | 616,600 |
| Oct 21, 2024 | 23.52 | 23.55 | 23.51 | 23.51 | 23.51 | -0.17% | 459,516 |
| Oct 18, 2024 | 23.57 | 23.57 | 23.54 | 23.55 | 23.55 | -0.08% | 164,230 |
| Oct 17, 2024 | 23.50 | 23.57 | 23.50 | 23.57 | 23.57 | 0.30% | 145,036 |
| Oct 16, 2024 | 23.54 | 23.54 | 23.50 | 23.50 | 23.50 | -0.09% | 586,700 |