Instructure Holdings Inc (INST) Historical Stock Data
19.65 ↑0.43 (2.24%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INST is down -0.20% a day on average. There have been 14 days where Instructure Holdings Inc closed green and 16 days where INST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.31 | 19.65 | ↑$0.34 (1.76%) | 19.31 | 19.74 | 133.62K |
| 2024-04-25 | 19.32 | 19.22 | ↓$0.10 (-0.52%) | 19.16 | 19.33 | 117.28K |
| 2024-04-24 | 19.25 | 19.48 | ↑$0.23 (1.19%) | 19.16 | 19.49 | 173.93K |
| 2024-04-23 | 19.22 | 19.32 | ↑$0.10 (0.52%) | 19.19 | 19.58 | 130.44K |
| 2024-04-22 | 19.10 | 19.18 | ↑$0.08 (0.42%) | 19.00 | 19.26 | 345.72K |
| 2024-04-19 | 19.13 | 19.07 | ↓$0.06 (-0.31%) | 19.01 | 19.36 | 171.90K |
| 2024-04-18 | 19.20 | 19.22 | ↑$0.02 (0.10%) | 18.98 | 19.37 | 187.82K |
| 2024-04-17 | 19.61 | 19.20 | ↓$0.41 (-2.09%) | 19.19 | 19.72 | 226.16K |
| 2024-04-16 | 19.51 | 19.53 | ↑$0.02 (0.10%) | 19.29 | 19.75 | 195.42K |
| 2024-04-15 | 20.03 | 19.64 | ↓$0.39 (-1.95%) | 19.61 | 20.12 | 172.85K |
| 2024-04-12 | 20.55 | 20.02 | ↓$0.53 (-2.58%) | 19.98 | 20.60 | 154.94K |
| 2024-04-11 | 20.54 | 20.72 | ↑$0.18 (0.88%) | 20.17 | 20.75 | 254.29K |
| 2024-04-10 | 20.51 | 20.49 | ↓$0.02 (-0.10%) | 20.42 | 20.72 | 282.71K |
| 2024-04-09 | 20.86 | 20.95 | ↑$0.09 (0.43%) | 20.76 | 21.10 | 83.32K |
| 2024-04-08 | 20.88 | 20.80 | ↓$0.08 (-0.38%) | 20.66 | 21.01 | 166.43K |
| 2024-04-05 | 20.57 | 20.83 | ↑$0.26 (1.26%) | 20.36 | 21.02 | 177.25K |
| 2024-04-04 | 20.41 | 20.61 | ↑$0.20 (0.98%) | 20.29 | 20.80 | 170.70K |
| 2024-04-03 | 20.72 | 20.27 | ↓$0.45 (-2.17%) | 20.21 | 20.72 | 173.67K |
| 2024-04-02 | 21.00 | 20.76 | ↓$0.24 (-1.14%) | 20.62 | 21.05 | 189.76K |
| 2024-04-01 | 21.39 | 21.30 | ↓$0.09 (-0.42%) | 21.14 | 21.48 | 237.06K |
| 2024-03-29 | 21.20 | 21.38 | ↑$0.18 (0.85%) | 21.14 | 21.49 | 363.12K |
| 2024-03-28 | 21.20 | 21.38 | ↑$0.18 (0.85%) | 21.14 | 21.49 | 363.12K |
| 2024-03-27 | 20.54 | 21.20 | ↑$0.66 (3.21%) | 20.39 | 21.25 | 432.04K |
| 2024-03-26 | 20.74 | 20.38 | ↓$0.36 (-1.74%) | 20.30 | 20.74 | 228.78K |
| 2024-03-25 | 20.88 | 20.66 | ↓$0.22 (-1.05%) | 20.64 | 20.92 | 170.08K |
| 2024-03-22 | 20.84 | 20.80 | ↓$0.04 (-0.19%) | 20.70 | 21.12 | 364.87K |
| 2024-03-21 | 21.61 | 20.92 | ↓$0.69 (-3.19%) | 20.85 | 21.61 | 183.77K |
| 2024-03-20 | 21.57 | 21.41 | ↓$0.16 (-0.74%) | 21.25 | 21.61 | 214.36K |
| 2024-03-19 | 21.54 | 21.65 | ↑$0.11 (0.51%) | 21.38 | 21.72 | 150.68K |
| 2024-03-18 | 21.71 | 21.60 | ↓$0.11 (-0.51%) | 21.53 | 21.99 | 280.18K |
Create an account or log in to view more rows.
$INST buy the dip.
$INST I'm not afraid.
I'm long
And I'm strong..........
$INST Good morning gang!
$INST I like green candles on my birthday cake
$INST why is this not moving lol
$INST eyeing for a scalp
$INST Longs will be rewarded handsomely
$INST day trade is ok to buy here but sell later
$INST The United States stock market is going to crash.
$INST finally a pullback