Instructure (INST) Stock Chart & Stock Price History → He Is Giving Away Bitcoin (From Crypto Swap Profits) (Ad) Free INST Stock Alerts $19.79 +0.09 (+0.46%) (As of 05/10/2024 06:40 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media Instructure Stock Price Performance5 Day Performance-1.59%1 Month Performance-1.15%3 Month Performance-17.46%6 Month Performance-19.75%Year-To-Date Performance-26.73%1 Year Performance-15.72% 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 Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. INST Stock Chart for Monday, May, 13, 2024 INST Chart by TradingView Instructure Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$19.70$19.79+0.46%$19.89$19.44376,074 shs$2.89 billion05/09/2024$20.11$19.70-2.04%$20.75$19.61411,606 shs$2.87 billion05/08/2024$19.93$20.11+0.93%$20.62$19.89405,888 shs$2.93 billion05/07/2024$19.82$19.93+0.53%$19.95$19.63208,421 shs$2.91 billion05/06/2024$19.65$19.82+0.87%$20.00$19.73158,582 shs$2.89 billion05/03/2024$19.57$19.64+0.36%$19.95$19.62145,840 shs$2.87 billion Get the Latest News and Ratings for INST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Instructure and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$19.47$19.57+0.51%$19.63$19.35226,188 shs$2.86 billion05/01/2024$19.13$19.47+1.78%$19.78$19.13217,436 shs$2.84 billion04/30/2024$19.48$19.13-1.80%$19.45$19.13198,842 shs$2.79 billion04/29/2024$19.65$19.48-0.87%$19.81$19.44221,859 shs$2.84 billion04/26/2024$19.23$19.66+2.24%$19.74$19.31133,621 shs$2.87 billion04/25/2024$19.47$19.23-1.23%$19.33$19.16117,276 shs$2.81 billion04/24/2024$19.32$19.47+0.78%$19.49$19.17173,930 shs$2.83 billion04/23/2024$19.18$19.32+0.73%$19.58$19.18130,439 shs$2.81 billion04/22/2024$19.07$19.18+0.58%$19.26$19.00258,720 shs$2.79 billion04/19/2024$19.21$19.07-0.73%$19.35$19.01171,898 shs$2.77 billion04/18/2024$19.20$19.21+0.05%$19.37$18.98187,816 shs$2.79 billion04/17/2024$19.54$19.20-1.71%$19.72$19.19226,162 shs$2.79 billion04/16/2024$19.65$19.54-0.59%$19.75$19.29195,417 shs$2.84 billion04/15/2024$20.02$19.65-1.85%$20.11$19.62172,849 shs$2.85 billion04/12/2024$20.73$20.02-3.42%$20.60$19.98154,936 shs$2.91 billion04/11/2024$20.49$20.73+1.17%$20.75$20.18254,287 shs$3.01 billion04/10/2024$20.94$20.49-2.15%$20.72$20.42282,702 shs$2.98 billion04/09/2024$20.80$20.94+0.67%$21.08$20.7683,321 shs$3.04 billion04/08/2024$20.83$20.80-0.14%$21.01$20.66166,382 shs$3.02 billion04/05/2024$20.61$20.83+1.07%$21.02$20.36177,239 shs$3.02 billion04/04/2024$20.27$20.61+1.68%$20.80$20.29170,699 shs$2.99 billion04/03/2024$20.76$20.27-2.36%$20.71$20.21173,657 shs$2.94 billion04/02/2024$21.30$20.76-2.54%$21.05$20.63189,763 shs$3.01 billion04/01/2024$21.38$21.30-0.37%$21.48$21.14237,054 shs$3.09 billion03/29/2024$21.39$21.38-0.05%$21.49$21.14363,123 shs$3.10 billion03/28/2024$21.20$21.39+0.90%$21.48$21.13363,121 shs$3.11 billion03/27/2024$20.36$21.20+4.13%$21.25$20.39377,038 shs$3.08 billion03/26/2024$20.67$20.36-1.50%$20.64$20.30228,778 shs$2.96 billion03/25/2024$20.80$20.67-0.62%$20.92$20.64170,079 shs$3.00 billion03/22/2024$20.92$20.80-0.57%$21.12$20.70364,859 shs$3.02 billion03/21/2024$21.40$20.92-2.24%$21.61$20.85180,664 shs$3.04 billion03/20/2024$21.64$21.40-1.11%$21.65$21.25214,317 shs$3.14 billion03/19/2024$21.60$21.64+0.19%$21.72$21.38150,682 shs$3.14 billion03/18/2024$21.66$21.60-0.28%$21.99$21.53211,909 shs$3.14 billionRich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.GET THE FREE GUIDE03/15/2024$21.20$21.66+2.17%$21.67$21.05620,904 shs$3.15 billion03/14/2024$21.46$21.20-1.21%$21.56$21.13280,409 shs$3.08 billion03/13/2024$21.50$21.46-0.19%$21.84$21.35466,624 shs$3.12 billion03/12/2024$21.09$21.50+1.94%$21.68$20.84634,810 shs$3.12 billion03/11/2024$21.22$21.09-0.61%$21.36$20.95307,706 shs$3.06 billion03/08/2024$21.07$21.22+0.71%$21.41$21.07264,858 shs$3.08 billion03/07/2024$21.29$21.07-1.03%$21.59$21.01220,771 shs$3.06 billion03/06/2024$21.41$21.29-0.56%$21.90$21.10341,327 shs$3.09 billion03/05/2024$21.91$21.41-2.28%$21.86$21.21422,955 shs$3.11 billion03/04/2024$22.82$21.91-3.99%$22.82$21.83558,579 shs$3.18 billion03/01/2024$22.92$22.82-0.46%$22.91$22.70254,296 shs$3.31 billion02/29/2024$22.78$22.92+0.61%$23.11$22.83249,494 shs$3.33 billion02/28/2024$22.85$22.78-0.31%$22.95$22.61308,102 shs$3.31 billion02/27/2024$22.92$22.85-0.31%$23.02$22.70284,380 shs$3.32 billion02/26/2024$23.04$22.92-0.52%$23.27$22.91347,385 shs$3.33 billion02/23/2024$22.71$23.04+1.45%$23.21$22.72326,315 shs$3.32 billion02/22/2024$22.78$22.71-0.31%$23.18$22.53452,508 shs$3.27 billion02/21/2024$23.59$22.78-3.43%$24.32$21.94617,858 shs$3.28 billion02/20/2024$24.31$23.59-2.96%$24.20$23.47542,830 shs$3.39 billion02/19/2024$24.31$24.31$24.59$24.17280,700 shs$3.50 billion02/16/2024$24.40$24.34-0.25%$24.59$24.17280,704 shs$3.50 billion02/15/2024$24.58$24.40-0.73%$24.73$24.34378,195 shs$3.51 billion02/14/2024$23.98$24.58+2.52%$24.70$24.15291,124 shs$3.54 billion02/13/2024$24.86$23.98-3.56%$24.43$23.97320,059 shs$3.45 billion02/12/2024$24.73$24.86+0.53%$24.91$24.54331,968 shs$3.58 billion Related Companies: Marqeta Stock Chart Jamf Stock Chart Zeta Global Stock Chart N-able Stock Chart Cellebrite DI Stock Chart Sprinklr Stock Chart Lightspeed Commerce Stock Chart Braze Stock Chart Coursera Stock Chart AvePoint Stock Chart Receive INST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Instructure and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:INST) was last updated on 5/13/2024 by MarketBeat.com Staff From Our PartnersRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupBill Clinton Backing Biden Replacement???The Freeport SocietyDoes this make you sick?Allegiance GoldThe Department of Defense Has a New Drone ContractorThe Tomorrow InvestorTrump is sounding the alarmPreserve GoldThis 1 Biotech Stock has been shocking the marketsHuge AlertsHe Is Giving Away BitcoinCrypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Instructure Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.