Quantcast

Instructure, Inc. Common Stock Historical Stock Prices

INST 
$32.8
*  
0.96
3.02%
Get INST Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading INST now
Exchange:NYSE
Industry: Technology
Community Rating:
View:    INST Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JUL-2018 TO 22-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.91 33.34 31.71 32.80 310,207
10/22/2018 32.1 33.34 31.71 32.8 310,207
10/19/2018 32 32.38 31.56 31.84 579,048
10/18/2018 32.51 32.76 31.85 31.97 491,286
10/17/2018 33.21 33.21 32.21 32.76 484,934
10/16/2018 31.48 33.47 31.35 33.29 1,020,836
10/15/2018 30.6 31.51 30.06 31.12 463,520
10/12/2018 31.09 31.375 30.32 30.75 517,863
10/11/2018 29.96 30.7982 29.7 30.35 795,156
10/10/2018 30.64 31.37 29.48 30.15 1,088,399
10/09/2018 31.16 32.22 30.71 30.76 613,819
10/08/2018 32.23 32.68 31.25 31.82 726,732
10/05/2018 32.42 32.765 31.4 32.55 1,183,171
10/04/2018 33.14 33.14 32.04 32.44 870,997
10/03/2018 33.87 34.26 31.85 32.95 2,001,312
10/02/2018 34.55 34.67 33.82 33.87 671,575
10/01/2018 35.69 36.045 34.4 34.7 459,669
09/28/2018 35.5 35.75 34.95 35.4 484,261
09/27/2018 36.9 37 35.15 35.75 649,637
09/26/2018 37.95 38.15 36.65 36.75 462,080
09/25/2018 37.55 38.05 37.35 37.95 427,571
09/24/2018 37.2 37.8 36.25 37.5 911,417
09/21/2018 38.85 39.072 37.3 37.35 811,967
09/20/2018 39.6 39.75 38.45 38.8 625,982
09/19/2018 41.1 41.55 39.4 39.45 718,494
09/18/2018 40.45 41.35 40.3066 41.1 483,295
09/17/2018 40.4 41.1 39.9 40.4 364,631
09/14/2018 41.3 41.45 40.15 40.55 727,307
09/13/2018 41.4 42.15 41 41.3 286,443
09/12/2018 41.3 41.6 40.3 41.05 359,684
09/11/2018 41.1 42.25 41 41.4 154,477
09/10/2018 40.5 41.45 40.2 41.2 468,254
09/07/2018 39.85 40.775 39.6 40.25 289,918
09/06/2018 39.45 40.05 39.2 39.85 247,716
09/05/2018 40.95 41 38.85 39.55 311,644
09/04/2018 40.8 41.05 39.9 40.95 294,388
08/31/2018 40.15 41.025 40.1 40.95 192,322
08/30/2018 40.6 40.8 39.9 40.3 228,097
08/29/2018 40.45 42.4 40.4 40.6 729,303
08/28/2018 39.3 39.85 38.75 39.75 201,260
08/27/2018 39.3 39.5 38.35 39.25 309,088
08/24/2018 38.2 39.15 38.2 39.1 241,250
08/23/2018 37.45 38.35 37.35 38.1 211,455
08/22/2018 37.3 37.825 37.005 37.4 271,399
08/21/2018 37.6 38.35 37.1 37.45 234,862
08/20/2018 38 38 36.95 37.4 251,764
08/17/2018 37.65 38.1 37.15 37.9 272,116
08/16/2018 37.35 37.85 37.05 37.8 165,243
08/15/2018 37.3 37.6 36.575 37.1 343,818
08/14/2018 37.35 37.65 37 37.5 329,600
08/13/2018 37.2 37.6 36.85 37.3 284,158
08/10/2018 37.1 37.9 37.05 37.2 362,256
08/09/2018 37.8 38.15 37.5 37.55 587,826
08/08/2018 38.75 38.9 37.4 37.7 607,661
08/07/2018 39.5 40.15 38.25 38.7 779,712
08/06/2018 38.5 39.35 38.25 39.25 362,401
08/03/2018 38.65 38.75 37.65 38.45 550,473
08/02/2018 37.85 38.875 37.45 38.7 528,684
08/01/2018 38.3 38.75 36.95 38.3 670,606
07/31/2018 37.7 38.7 34.1 38.7 3,397,513
07/30/2018 45.4 45.6 42.75 43.6 318,989
07/27/2018 47.75 48.25 45.35 45.6 231,659
07/26/2018 47.55 47.9 46.7 47.7 198,913
07/25/2018 46.75 48.55 46.75 47.25 344,283
07/24/2018 47.9 48.3 46.375 46.9 365,843
07/23/2018 47 47.65 46.2 47.45 247,472
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio