Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	43.12	44.27	43.09	44.18	44.18	2.43%	3,352,020
Dec 4, 2025	42.62	43.35	42.56	43.13	43.13	1.20%	3,426,659
Dec 3, 2025	41.60	42.93	41.51	42.62	42.62	2.62%	3,422,514
Dec 2, 2025	41.68	41.95	41.07	41.53	41.53	-2.94%	6,740,491
Dec 1, 2025	41.76	42.86	41.41	42.79	42.79	1.86%	5,315,996
Nov 28, 2025	42.33	42.60	41.93	42.01	42.01	-0.45%	2,321,581
Nov 26, 2025	42.13	42.73	41.87	42.20	42.20	0.02%	3,876,324
Nov 25, 2025	40.74	42.65	40.70	42.19	42.19	4.33%	5,553,727
Nov 24, 2025	40.39	41.10	40.27	40.44	40.44	0.62%	5,475,604
Nov 21, 2025	40.02	41.05	39.64	40.19	40.19	0.12%	5,627,448
Nov 20, 2025	41.40	41.95	40.08	40.14	40.14	-3.11%	5,787,036
Nov 19, 2025	41.25	41.79	41.00	41.43	41.43	0.49%	4,976,206
Nov 18, 2025	40.71	41.84	40.51	41.23	41.23	1.78%	5,292,007
Nov 17, 2025	40.66	41.94	40.29	40.51	40.51	-1.32%	8,638,591
Nov 14, 2025	39.54	41.75	39.54	41.05	41.05	1.79%	8,065,030
Nov 13, 2025	39.44	40.74	39.44	40.33	40.33	2.33%	6,075,529
Nov 12, 2025	39.63	40.35	39.28	39.41	39.41	0.54%	6,460,835
Nov 11, 2025	38.04	40.28	38.04	39.20	39.20	5.01%	12,707,959
Nov 10, 2025	38.69	38.80	35.25	37.33	37.33	1.58%	12,557,587
Nov 7, 2025	35.04	36.99	35.00	36.75	36.75	5.06%	15,132,410
Nov 6, 2025	36.31	36.31	34.78	34.98	34.98	-3.87%	6,520,906
Nov 5, 2025	36.67	36.84	35.96	36.39	36.39	-0.22%	4,842,161
Nov 4, 2025	36.71	37.45	36.06	36.47	36.47	-2.59%	6,752,682
Nov 3, 2025	37.06	37.79	36.46	37.44	37.44	1.57%	7,368,763
Oct 31, 2025	36.65	36.89	35.70	36.86	36.86	0.57%	8,176,093
Oct 30, 2025	37.04	37.55	36.28	36.65	36.65	-3.02%	5,008,878
Oct 29, 2025	37.57	37.88	37.38	37.79	37.79	-0.08%	3,477,718
Oct 28, 2025	38.50	38.80	37.74	37.82	37.82	-1.38%	3,836,863
Oct 27, 2025	39.00	39.36	38.13	38.35	38.35	-2.04%	4,930,583
Oct 24, 2025	39.68	39.88	38.75	39.15	39.15	-0.68%	3,671,244
Oct 23, 2025	38.93	39.54	38.37	39.42	39.42	-0.13%	5,520,138
Oct 22, 2025	38.58	39.57	38.28	39.47	39.47	1.70%	3,597,930
Oct 21, 2025	39.04	39.60	38.25	38.81	38.81	-0.36%	4,955,997
Oct 20, 2025	38.85	39.48	38.61	38.95	38.95	1.20%	3,699,695
Oct 17, 2025	38.81	39.54	38.29	38.49	38.49	-1.28%	3,668,403
Oct 16, 2025	39.55	40.20	38.37	38.99	38.99	-1.42%	3,633,413
Oct 15, 2025	39.10	39.94	39.00	39.55	39.55	0.20%	2,862,754
Oct 14, 2025	38.70	39.67	38.04	39.47	39.47	1.91%	4,865,803
Oct 13, 2025	38.77	39.86	38.49	38.73	38.73	1.10%	5,078,762
Oct 10, 2025	39.10	39.26	38.29	38.31	38.31	-2.00%	3,897,338
Oct 9, 2025	39.56	39.85	38.67	39.09	39.09	-1.41%	4,726,738
Oct 8, 2025	38.96	39.69	38.59	39.65	39.65	1.69%	4,118,095
Oct 7, 2025	37.84	39.04	37.17	38.99	38.99	3.01%	8,215,189
Oct 6, 2025	38.63	39.49	37.76	37.85	37.85	-0.86%	9,561,418
Oct 3, 2025	39.09	39.50	37.74	38.18	38.18	-2.85%	12,433,874
Oct 2, 2025	37.56	39.40	37.39	39.30	39.30	4.94%	9,339,413
Oct 1, 2025	36.56	38.00	36.56	37.45	37.45	1.88%	12,109,227
Sep 30, 2025	36.72	36.79	34.87	36.76	36.76	-3.06%	21,518,894
Sep 29, 2025	40.60	40.78	37.56	37.92	37.92	-10.40%	14,365,700
Sep 26, 2025	41.74	42.43	40.65	42.32	42.32	-0.21%	4,517,508