Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	43.49	43.82	41.95	42.23	42.23	-2.00%	1,918,402
Apr 27, 2026	42.58	43.74	42.55	43.09	43.09	2.18%	2,996,795
Apr 24, 2026	42.61	42.68	41.42	42.17	42.17	-1.17%	2,048,726
Apr 23, 2026	43.26	43.44	41.12	42.67	42.67	-2.00%	2,382,968
Apr 22, 2026	43.58	43.58	42.58	43.54	43.54	1.61%	2,527,158
Apr 21, 2026	43.73	44.77	42.75	42.85	42.85	-2.64%	3,289,089
Apr 20, 2026	41.39	44.26	41.20	44.01	44.01	6.33%	4,965,761
Apr 17, 2026	41.91	42.23	41.26	41.39	41.39	-0.84%	3,126,080
Apr 16, 2026	41.40	41.99	40.96	41.74	41.74	1.09%	2,684,579
Apr 15, 2026	40.07	41.43	39.49	41.29	41.29	4.45%	3,176,843
Apr 14, 2026	39.98	40.43	39.06	39.53	39.53	-1.13%	2,768,707
Apr 13, 2026	39.14	40.47	39.04	39.98	39.98	1.86%	4,138,640
Apr 10, 2026	39.79	40.15	38.14	39.25	39.25	-2.70%	3,089,686
Apr 9, 2026	40.19	40.78	39.45	40.34	40.34	1.87%	4,290,236
Apr 8, 2026	41.42	41.53	39.41	39.60	39.60	-3.70%	4,414,662
Apr 7, 2026	41.36	41.72	40.67	41.12	41.12	0.24%	3,350,485
Apr 6, 2026	38.96	41.08	38.95	41.02	41.02	5.80%	4,555,600
Apr 2, 2026	38.29	38.96	37.61	38.77	38.77	0.34%	3,255,950
Apr 1, 2026	37.56	38.94	37.16	38.64	38.64	3.15%	3,565,437
Mar 31, 2026	37.49	37.67	36.76	37.46	37.46	0.73%	3,047,551
Mar 30, 2026	36.69	37.98	36.69	37.19	37.19	4.12%	4,582,183
Mar 27, 2026	35.77	36.03	35.18	35.72	35.72	-1.57%	2,625,676
Mar 26, 2026	36.23	36.66	35.97	36.29	36.29	-0.22%	1,963,428
Mar 25, 2026	36.77	36.86	35.71	36.37	36.37	0.19%	2,116,050
Mar 24, 2026	38.22	38.22	36.28	36.30	36.30	-4.77%	3,516,771
Mar 23, 2026	37.37	38.30	37.25	38.12	38.12	3.22%	3,379,393
Mar 20, 2026	36.56	37.29	36.05	36.93	36.93	1.21%	5,651,782
Mar 19, 2026	37.71	37.99	36.12	36.49	36.49	-3.44%	3,920,659
Mar 18, 2026	37.97	39.06	37.39	37.79	37.79	-1.00%	3,819,191
Mar 17, 2026	38.55	39.38	37.84	38.17	38.17	-1.52%	3,364,087
Mar 16, 2026	38.18	39.43	38.05	38.76	38.76	1.39%	5,039,521
Mar 13, 2026	37.56	38.27	37.16	38.23	38.23	1.38%	3,261,792
Mar 12, 2026	36.87	38.08	36.69	37.71	37.71	2.25%	3,826,184
Mar 11, 2026	38.00	38.00	36.23	36.88	36.88	-2.90%	4,179,351
Mar 10, 2026	39.20	39.50	37.70	37.98	37.98	-2.24%	4,331,383
Mar 9, 2026	37.53	39.55	37.53	38.85	38.85	2.00%	9,348,239
Mar 6, 2026	36.52	38.15	36.20	38.09	38.09	3.56%	4,409,558
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