Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	44.68	44.71	43.20	43.61	43.61	-0.37%	5,114,736
May 9, 2025	43.43	44.35	43.12	43.77	43.77	1.93%	3,536,675
May 8, 2025	42.50	44.67	42.38	42.94	42.94	-6.10%	5,737,943
May 7, 2025	45.98	46.48	45.09	45.73	45.73	0.26%	2,378,316
May 6, 2025	46.02	47.02	45.51	45.61	45.61	-3.14%	4,745,267
May 5, 2025	45.50	47.47	44.91	47.09	47.09	4.14%	8,870,325
May 2, 2025	43.52	45.57	42.26	45.22	45.22	13.62%	12,383,607
May 1, 2025	39.17	40.47	38.64	39.80	39.80	-0.23%	9,126,841
Apr 30, 2025	39.92	40.23	38.65	39.89	39.89	0.18%	4,285,888
Apr 29, 2025	39.91	40.42	39.76	39.82	39.82	-0.25%	3,441,924
Apr 28, 2025	41.91	42.18	39.37	39.92	39.92	-4.75%	4,921,130
Apr 25, 2025	41.88	42.47	41.70	41.91	41.91	0.60%	2,619,320
Apr 24, 2025	42.06	42.28	41.10	41.66	41.66	-0.83%	4,523,173
Apr 23, 2025	43.63	43.72	41.77	42.01	42.01	-0.80%	3,558,247
Apr 22, 2025	42.26	43.03	41.99	42.35	42.35	1.34%	4,086,496
Apr 21, 2025	42.57	42.88	41.46	41.79	41.79	-2.79%	2,216,772
Apr 17, 2025	42.55	43.04	42.05	42.99	42.99	2.16%	5,453,775
Apr 16, 2025	41.61	42.26	41.31	42.08	42.08	0.53%	2,522,856
Apr 15, 2025	42.04	42.50	41.56	41.86	41.86	0.14%	3,321,715
Apr 14, 2025	41.63	42.65	41.04	41.80	41.80	1.53%	5,250,805
Apr 11, 2025	39.02	41.32	38.94	41.17	41.17	6.66%	4,965,336
Apr 10, 2025	39.16	40.02	37.55	38.60	38.60	-1.18%	4,283,089
Apr 9, 2025	36.78	40.45	36.61	39.06	39.06	5.23%	6,442,653
Apr 8, 2025	37.69	39.56	36.63	37.12	37.12	-0.78%	3,194,367
Apr 7, 2025	35.69	39.39	35.14	37.41	37.41	0.11%	4,717,349
Apr 4, 2025	38.04	38.85	36.74	37.37	37.37	-6.62%	4,411,585
Apr 3, 2025	38.32	40.23	38.00	40.02	40.02	-1.19%	5,565,011
Apr 2, 2025	39.59	41.04	39.25	40.50	40.50	0.70%	2,523,316
Apr 1, 2025	39.68	40.40	39.29	40.22	40.22	0.83%	2,284,642
Mar 31, 2025	39.12	39.99	38.63	39.89	39.89	0.40%	2,888,380
Mar 28, 2025	40.18	40.61	39.33	39.73	39.73	-1.95%	2,388,847
Mar 27, 2025	40.01	40.80	39.40	40.52	40.52	0.42%	2,742,988
Mar 26, 2025	41.79	42.15	40.08	40.35	40.35	-3.65%	2,154,025
Mar 25, 2025	41.29	42.02	40.67	41.88	41.88	2.37%	3,937,974
Mar 24, 2025	40.17	41.10	39.12	40.91	40.91	5.17%	4,495,213
Mar 21, 2025	38.62	39.20	38.33	38.90	38.90	-0.08%	13,058,138
Mar 20, 2025	39.54	39.97	38.83	38.93	38.93	-2.04%	4,264,114
Mar 19, 2025	40.22	40.55	39.42	39.74	39.74	-1.05%	3,154,060
Mar 18, 2025	40.30	40.57	39.64	40.16	40.16	-1.18%	3,631,862
Mar 17, 2025	38.67	40.75	38.59	40.64	40.64	5.37%	3,298,578
Mar 14, 2025	38.16	38.80	38.01	38.57	38.57	2.96%	2,745,689
Mar 13, 2025	39.04	39.19	37.14	37.46	37.46	-3.45%	3,662,451
Mar 12, 2025	38.90	39.17	38.15	38.80	38.80	2.05%	3,397,506
Mar 11, 2025	38.19	39.91	37.88	38.02	38.02	-0.76%	5,635,598
Mar 10, 2025	39.48	40.01	38.09	38.31	38.31	-3.98%	5,143,785
Mar 7, 2025	37.36	40.12	37.36	39.90	39.90	5.70%	6,981,890
Mar 6, 2025	37.53	39.65	37.52	37.75	37.75	-2.18%	4,115,159
Mar 5, 2025	38.24	39.29	38.13	38.59	38.59	0.39%	3,893,857
Mar 4, 2025	38.09	39.45	36.69	38.44	38.44	-1.18%	6,313,733
Mar 3, 2025	40.66	40.84	38.26	38.90	38.90	-5.33%	6,279,492