Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.53	39.55	37.53	38.85	-	2.00%	9,346,397
Mar 6, 2026	36.52	38.15	36.20	38.09	38.09	3.56%	4,409,453
Mar 5, 2026	36.74	38.82	36.64	36.78	36.78	0.49%	5,506,866
Mar 4, 2026	37.39	37.49	36.31	36.60	36.60	-1.96%	2,804,975
Mar 3, 2026	37.59	38.12	36.47	37.33	37.33	-1.35%	3,506,598
Mar 2, 2026	37.02	38.14	36.89	37.84	37.84	0.88%	4,074,609
Feb 27, 2026	37.96	38.43	37.37	37.51	37.51	-2.42%	3,688,317
Feb 26, 2026	37.00	38.58	36.92	38.44	38.44	5.17%	6,834,784
Feb 25, 2026	36.12	36.70	35.82	36.55	36.55	0.72%	4,373,773
Feb 24, 2026	36.16	36.98	35.80	36.29	36.29	0.36%	3,518,439
Feb 23, 2026	36.19	36.55	35.53	36.16	36.16	-0.25%	5,542,659
Feb 20, 2026	35.17	36.35	34.51	36.25	36.25	1.93%	4,470,776
Feb 19, 2026	36.28	36.32	35.08	35.57	35.57	-2.05%	3,198,246
Feb 18, 2026	36.72	36.97	35.63	36.31	36.31	-1.12%	4,746,750
Feb 17, 2026	37.46	37.69	35.62	36.72	36.72	1.16%	10,684,784
Feb 13, 2026	38.00	39.70	34.59	36.30	36.30	9.21%	18,461,709
Feb 12, 2026	32.85	33.90	32.85	33.24	33.24	0.94%	9,594,294
Feb 11, 2026	34.70	34.89	32.73	32.93	32.93	-4.88%	7,193,074
Feb 10, 2026	34.93	35.31	34.51	34.62	34.62	-1.51%	3,655,638
Feb 9, 2026	34.64	35.57	34.35	35.15	35.15	1.47%	4,613,779
Feb 6, 2026	34.31	35.21	34.15	34.64	34.64	0.84%	3,990,519
Feb 5, 2026	36.63	36.63	34.24	34.35	34.35	-5.99%	6,297,073
Feb 4, 2026	35.89	36.74	35.27	36.54	36.54	1.27%	5,146,936
Feb 3, 2026	37.75	37.90	35.90	36.08	36.08	-4.56%	5,463,873
Feb 2, 2026	37.92	38.45	37.48	37.81	37.81	1.74%	5,834,070
Jan 30, 2026	37.75	38.14	36.86	37.16	37.16	0.22%	4,110,114
Jan 29, 2026	37.90	37.95	36.71	37.08	37.08	-1.96%	4,244,958
Jan 28, 2026	38.62	38.88	37.53	37.82	37.82	-0.37%	3,826,410
Jan 27, 2026	40.31	40.31	36.84	37.96	37.96	-5.92%	7,854,632
Jan 26, 2026	40.13	40.83	40.09	40.35	40.35	1.13%	4,693,412
Jan 23, 2026	38.70	40.07	38.51	39.90	39.90	3.88%	6,343,928
Jan 22, 2026	39.25	39.75	38.01	38.41	38.41	-1.51%	8,062,298
Jan 21, 2026	38.83	39.61	38.52	39.00	39.00	1.17%	4,456,690
Jan 20, 2026	39.16	39.52	38.41	38.55	38.55	-2.18%	5,864,502
Jan 16, 2026	39.84	39.90	38.85	39.41	39.41	-1.00%	6,495,981
Jan 15, 2026	40.00	40.37	38.95	39.81	39.81	-2.57%	7,948,899
Jan 14, 2026	41.18	41.46	40.10	40.86	40.86	-1.02%	5,022,125
Jan 13, 2026	41.90	42.13	40.66	41.28	41.28	-1.50%	4,392,857
Jan 12, 2026	41.15	43.15	40.82	41.91	41.91	1.80%	6,410,284
Jan 9, 2026	43.20	43.20	40.28	41.17	41.17	-4.32%	8,479,930
Jan 8, 2026	44.71	44.77	43.02	43.03	43.03	-3.67%	4,505,404
Jan 7, 2026	45.01	45.20	44.61	44.67	44.67	0.56%	3,263,538
Jan 6, 2026	44.00	45.07	43.24	44.42	44.42	1.05%	3,961,721
Jan 5, 2026	43.79	44.40	43.09	43.96	43.96	0.11%	3,988,691
Jan 2, 2026	45.05	45.31	43.61	43.91	43.91	-2.38%	4,071,873
Dec 31, 2025	44.79	45.36	44.78	44.98	44.98	0.04%	2,175,367
Dec 30, 2025	45.31	45.50	44.87	44.96	44.96	-0.90%	2,330,632
Dec 29, 2025	45.77	46.00	45.00	45.37	45.37	-1.05%	3,169,412
Dec 26, 2025	45.30	46.01	45.30	45.85	45.85	0.44%	2,306,208
Dec 24, 2025	45.00	45.98	44.95	45.65	45.65	1.38%	1,538,069
Dec 23, 2025	45.46	45.47	44.83	45.03	45.03	0.02%	3,223,646
Dec 22, 2025	46.01	46.02	44.42	45.02	45.02	-2.00%	4,612,661
Dec 19, 2025	44.88	46.33	44.70	45.94	45.94	2.20%	5,952,424
Dec 18, 2025	45.65	45.80	43.92	44.95	44.95	-1.53%	8,118,306
Dec 17, 2025	45.82	46.61	45.31	45.65	45.65	0.18%	3,455,335
Dec 16, 2025	45.47	46.13	45.47	45.57	45.57	0.37%	3,284,889
Dec 15, 2025	44.70	45.84	44.46	45.40	45.40	0.98%	4,000,220
Dec 12, 2025	44.86	45.31	44.52	44.96	44.96	0.69%	3,320,725
Dec 11, 2025	43.18	45.08	42.97	44.65	44.65	2.68%	5,099,744
Dec 10, 2025	45.51	45.54	42.85	43.49	43.49	-5.96%	7,373,395
Dec 9, 2025	44.71	47.29	44.66	46.24	46.24	3.91%	5,808,014
Dec 8, 2025	44.43	44.86	43.81	44.50	44.50	0.72%	3,555,950
Dec 5, 2025	43.12	44.27	43.09	44.18	44.18	2.43%	3,358,423
Dec 4, 2025	42.62	43.35	42.56	43.13	43.13	1.20%	3,426,685
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