Free Trial

Instructure (INST) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free INST Stock Alerts
$22.15
+0.10 (+0.45%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Instructure Stock Price Performance

5 Day
Performance
+1.70%
1 Month
Performance
+13.76%
3 Month
Performance
-2.91%
6 Month
Performance
-16.19%
Year-To-Date
Performance
-17.99%
1 Year
Performance
-10.07%
Receive INST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Instructure and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Dems have chosen Biden replacement?
On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.
See who it is HERE.

INST Stock Chart for Saturday, June, 1, 2024

INST Chart by TradingView

Instructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$22.06$22.15
+0.41%		$22.33$21.73349,358 shs$3.23 billion
05/30/2024$21.85$22.06
+0.96%		$22.13$21.73287,026 shs$3.22 billion
05/29/2024$22.25$21.85
-1.80%		$22.01$21.56332,660 shs$3.19 billion
05/28/2024$21.78$22.25
+2.16%		$22.45$21.74418,680 shs$3.25 billion
05/27/2024$21.78$21.78$21.92$21.57292,700 shs$3.18 billion
05/24/2024$21.60$21.81
+0.97%		$21.92$21.57292,755 shs$3.18 billion
05/23/2024$21.98$21.60
-1.73%		$21.96$21.28321,963 shs$3.15 billion
05/22/2024$21.74$21.98
+1.10%		$22.08$21.58265,889 shs$3.21 billion
05/21/2024$22.47$21.74
-3.23%		$22.29$21.73416,973 shs$3.17 billion
05/20/2024$20.27$22.47
+10.83%		$22.62$20.431.15 million shs$3.28 billion
05/17/2024$20.23$20.27
+0.20%		$20.28$20.05172,794 shs$2.96 billion
05/16/2024$19.66$20.23
+2.90%		$20.24$19.55319,280 shs$2.95 billion
05/15/2024$19.78$19.66
-0.61%		$19.83$19.60215,634 shs$2.87 billion
05/14/2024$19.74$19.78
+0.20%		$19.98$19.54252,352 shs$2.89 billion
05/13/2024$19.79$19.74
-0.25%		$20.13$19.70266,616 shs$2.88 billion
05/10/2024$19.70$19.79
+0.46%		$19.89$19.44376,074 shs$2.89 billion
05/09/2024$20.11$19.70
-2.04%		$20.75$19.61411,606 shs$2.87 billion
05/08/2024$19.93$20.11
+0.93%		$20.62$19.89405,888 shs$2.93 billion
05/07/2024$19.82$19.93
+0.53%		$19.95$19.63208,421 shs$2.91 billion
05/06/2024$19.65$19.82
+0.87%		$20.00$19.73158,582 shs$2.89 billion
05/03/2024$19.57$19.64
+0.36%		$19.95$19.62145,840 shs$2.87 billion
05/02/2024$19.47$19.57
+0.51%		$19.63$19.35226,188 shs$2.86 billion
05/01/2024$19.13$19.47
+1.78%		$19.78$19.13217,436 shs$2.84 billion
04/30/2024$19.48$19.13
-1.80%		$19.45$19.13198,842 shs$2.79 billion
04/29/2024$19.65$19.48
-0.87%		$19.81$19.44221,859 shs$2.84 billion
04/26/2024$19.23$19.66
+2.24%		$19.74$19.31133,621 shs$2.87 billion
04/25/2024$19.47$19.23
-1.23%		$19.33$19.16117,276 shs$2.81 billion
04/24/2024$19.32$19.47
+0.78%		$19.49$19.17173,930 shs$2.83 billion
04/23/2024$19.18$19.32
+0.73%		$19.58$19.18130,439 shs$2.81 billion
04/22/2024$19.07$19.18
+0.58%		$19.26$19.00258,720 shs$2.79 billion
04/19/2024$19.21$19.07
-0.73%		$19.35$19.01171,898 shs$2.77 billion
04/18/2024$19.20$19.21
+0.05%		$19.37$18.98187,816 shs$2.79 billion
04/17/2024$19.54$19.20
-1.71%		$19.72$19.19226,162 shs$2.79 billion
04/16/2024$19.65$19.54
-0.59%		$19.75$19.29195,417 shs$2.84 billion
04/15/2024$20.02$19.65
-1.85%		$20.11$19.62172,849 shs$2.85 billion
04/12/2024$20.73$20.02
-3.42%		$20.60$19.98154,936 shs$2.91 billion
04/11/2024$20.49$20.73
+1.17%		$20.75$20.18254,287 shs$3.01 billion
04/10/2024$20.94$20.49
-2.15%		$20.72$20.42282,702 shs$2.98 billion
04/09/2024$20.80$20.94
+0.67%		$21.08$20.7683,321 shs$3.04 billion
04/08/2024$20.83$20.80
-0.14%		$21.01$20.66166,382 shs$3.02 billion
The Only Energy Play You Should Be Looking At (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$20.61$20.83
+1.07%		$21.02$20.36177,239 shs$3.02 billion
04/04/2024$20.27$20.61
+1.68%		$20.80$20.29170,699 shs$2.99 billion
04/03/2024$20.76$20.27
-2.36%		$20.71$20.21173,657 shs$2.94 billion
04/02/2024$21.30$20.76
-2.54%		$21.05$20.63189,763 shs$3.01 billion
04/01/2024$21.38$21.30
-0.37%		$21.48$21.14237,054 shs$3.09 billion
03/29/2024$21.39$21.38
-0.05%		$21.49$21.14363,123 shs$3.10 billion
03/28/2024$21.20$21.39
+0.90%		$21.48$21.13363,121 shs$3.11 billion
03/27/2024$20.36$21.20
+4.13%		$21.25$20.39377,038 shs$3.08 billion
03/26/2024$20.67$20.36
-1.50%		$20.64$20.30228,778 shs$2.96 billion
03/25/2024$20.80$20.67
-0.62%		$20.92$20.64170,079 shs$3.00 billion
03/22/2024$20.92$20.80
-0.57%		$21.12$20.70364,859 shs$3.02 billion
03/21/2024$21.40$20.92
-2.24%		$21.61$20.85180,664 shs$3.04 billion
03/20/2024$21.64$21.40
-1.11%		$21.65$21.25214,317 shs$3.14 billion
03/19/2024$21.60$21.64
+0.19%		$21.72$21.38150,682 shs$3.14 billion
03/18/2024$21.66$21.60
-0.28%		$21.99$21.53211,909 shs$3.14 billion
03/15/2024$21.20$21.66
+2.17%		$21.67$21.05620,904 shs$3.15 billion
03/14/2024$21.46$21.20
-1.21%		$21.56$21.13280,409 shs$3.08 billion
03/13/2024$21.50$21.46
-0.19%		$21.84$21.35466,624 shs$3.12 billion
03/12/2024$21.09$21.50
+1.94%		$21.68$20.84634,810 shs$3.12 billion
03/11/2024$21.22$21.09
-0.61%		$21.36$20.95307,706 shs$3.06 billion
03/08/2024$21.07$21.22
+0.71%		$21.41$21.07264,858 shs$3.08 billion
03/07/2024$21.29$21.07
-1.03%		$21.59$21.01220,771 shs$3.06 billion
03/06/2024$21.41$21.29
-0.56%		$21.90$21.10341,327 shs$3.09 billion
03/05/2024$21.91$21.41
-2.28%		$21.86$21.21422,955 shs$3.11 billion
03/04/2024$22.82$21.91
-3.99%		$22.82$21.83558,579 shs$3.18 billion
03/01/2024$22.92$22.82
-0.46%		$22.91$22.70254,296 shs$3.31 billion
02/29/2024$22.78$22.92
+0.61%		$23.11$22.83249,494 shs$3.33 billion

Related Companies:
This page (NYSE:INST) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Bill Clinton Backing Biden Replacement???
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders