Instructure Holdings Inc (INST) Historical Stock Data
21.38 ↑0.18 (0.85%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INST is down -0.50% a day on average. There have been 9 days where Instructure Holdings Inc closed green and 21 days where INST closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 21.05 | 21.66 | ↑$0.61 (2.90%) | 21.05 | 21.67 | 620.90K |
2024-03-14 | 21.42 | 21.20 | ↓$0.22 (-1.03%) | 21.13 | 21.56 | 280.41K |
2024-03-13 | 21.50 | 21.45 | ↓$0.05 (-0.23%) | 21.35 | 21.88 | 466.71K |
2024-03-12 | 21.05 | 21.50 | ↑$0.45 (2.14%) | 20.84 | 21.68 | 634.82K |
2024-03-11 | 21.15 | 21.05 | ↓$0.10 (-0.47%) | 20.95 | 21.36 | 307.71K |
2024-03-08 | 21.07 | 21.22 | ↑$0.15 (0.71%) | 21.07 | 21.41 | 264.96K |
2024-03-07 | 21.42 | 21.07 | ↓$0.35 (-1.63%) | 21.01 | 21.59 | 220.78K |
2024-03-06 | 21.74 | 21.29 | ↓$0.45 (-2.07%) | 21.10 | 21.90 | 298.47K |
2024-03-05 | 21.75 | 21.41 | ↓$0.34 (-1.56%) | 21.21 | 21.86 | 422.98K |
2024-03-04 | 22.72 | 21.91 | ↓$0.81 (-3.57%) | 21.83 | 22.82 | 558.60K |
2024-03-01 | 22.84 | 22.82 | ↓$0.02 (-0.09%) | 22.67 | 22.91 | 254.30K |
2024-02-29 | 22.98 | 22.92 | ↓$0.06 (-0.26%) | 22.83 | 23.11 | 249.51K |
2024-02-28 | 22.72 | 22.78 | ↑$0.06 (0.26%) | 22.61 | 22.95 | 308.24K |
2024-02-27 | 22.96 | 22.85 | ↓$0.11 (-0.48%) | 22.70 | 23.02 | 331.08K |
2024-02-26 | 22.93 | 22.92 | ↓$0.01 (-0.04%) | 22.91 | 23.27 | 347.39K |
2024-02-23 | 22.78 | 23.04 | ↑$0.26 (1.14%) | 22.72 | 23.21 | 326.32K |
2024-02-22 | 23.03 | 22.71 | ↓$0.32 (-1.39%) | 22.53 | 23.18 | 452.51K |
2024-02-21 | 23.53 | 22.78 | ↓$0.75 (-3.19%) | 21.94 | 24.32 | 617.93K |
2024-02-20 | 24.10 | 23.59 | ↓$0.51 (-2.12%) | 23.46 | 24.18 | 542.96K |
2024-02-16 | 24.30 | 24.31 | ↑$0.01 (0.04%) | 24.17 | 24.59 | 280.71K |
2024-02-15 | 24.68 | 24.40 | ↓$0.28 (-1.13%) | 24.34 | 24.73 | 441.64K |
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