Instacart Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.20	48.27	46.91	47.46	47.46	1.41%	6,362,162
Jun 25, 2026	47.12	47.25	45.92	46.80	46.80	0.43%	2,441,649
Jun 24, 2026	45.96	47.52	45.86	46.60	46.60	1.11%	3,189,731
Jun 23, 2026	44.54	46.63	44.35	46.09	46.09	4.11%	4,283,392
Jun 22, 2026	44.21	45.02	43.72	44.27	44.27	-0.63%	3,429,951
Jun 18, 2026	43.51	47.13	43.42	44.55	44.55	4.04%	9,730,653
Jun 17, 2026	43.88	44.21	42.79	42.82	42.82	-3.14%	3,043,398
Jun 16, 2026	42.25	44.56	42.25	44.21	44.21	4.81%	4,321,763
Jun 15, 2026	41.24	42.75	41.04	42.18	42.18	2.27%	6,343,904
Jun 12, 2026	41.78	41.80	40.02	41.25	41.25	-1.56%	3,130,060
Jun 11, 2026	40.91	41.93	39.89	41.90	41.90	1.67%	3,669,382
Jun 10, 2026	41.70	42.18	41.13	41.21	41.21	-2.44%	5,842,578
Jun 9, 2026	42.43	43.33	41.75	42.24	42.24	-0.45%	4,177,020
Jun 8, 2026	40.70	43.15	40.65	42.43	42.43	2.84%	4,099,146
Jun 5, 2026	41.47	42.23	40.82	41.26	41.26	-0.53%	2,155,710
Jun 4, 2026	40.53	42.23	39.99	41.48	41.48	3.75%	3,543,840
Jun 3, 2026	40.92	41.09	38.95	39.98	39.98	-1.87%	3,459,222
Jun 2, 2026	42.00	42.33	40.66	40.74	40.74	-3.46%	3,397,464
Jun 1, 2026	40.66	42.92	40.46	42.20	42.20	6.03%	6,342,422
May 29, 2026	39.94	40.22	39.21	39.80	39.80	-0.35%	3,211,428
May 28, 2026	40.51	40.66	39.61	39.94	39.94	-1.24%	2,553,517
May 27, 2026	40.09	41.63	40.01	40.44	40.44	-0.22%	2,899,668
May 26, 2026	41.12	41.72	40.24	40.53	40.53	-1.67%	3,589,460
May 22, 2026	40.10	41.61	40.10	41.22	41.22	2.82%	3,212,539
May 21, 2026	40.87	41.25	39.83	40.09	40.09	-2.93%	3,067,777
May 20, 2026	40.20	41.53	39.61	41.30	41.30	0.78%	2,777,513
May 19, 2026	40.77	42.55	40.65	40.98	40.98	-0.02%	4,381,157
May 18, 2026	39.57	41.12	39.02	40.99	40.99	3.22%	3,010,409
May 15, 2026	38.50	40.03	37.99	39.71	39.71	3.22%	5,952,760
May 14, 2026	39.99	39.99	38.41	38.47	38.47	-3.70%	4,668,149
May 13, 2026	39.00	40.19	38.34	39.95	39.95	2.28%	4,884,526
May 12, 2026	39.60	39.75	38.40	39.06	39.06	-3.34%	7,544,469
May 11, 2026	40.14	41.65	39.79	40.41	40.41	0.15%	4,839,260
May 8, 2026	38.00	40.68	38.00	40.35	40.35	6.21%	6,083,598
May 7, 2026	40.57	41.09	37.89	37.99	37.99	-5.40%	5,753,692
May 6, 2026	42.91	43.23	37.63	40.16	40.16	-8.18%	10,105,414
May 5, 2026	42.75	44.46	42.75	43.74	43.74	1.04%	6,839,118
May 4, 2026	42.20	43.89	41.85	43.29	43.29	2.61%	6,403,341
May 1, 2026	42.92	43.48	41.46	42.19	42.19	-0.38%	4,219,763
Apr 30, 2026	42.49	42.97	42.02	42.35	42.35	0.07%	2,622,140
Apr 29, 2026	42.43	42.60	41.50	42.32	42.32	0.21%	2,492,876
Apr 28, 2026	43.49	43.82	41.95	42.23	42.23	-2.00%	1,919,039
Apr 27, 2026	42.58	43.74	42.55	43.09	43.09	2.18%	2,996,880
Apr 24, 2026	42.61	42.68	41.42	42.17	42.17	-1.17%	2,137,039
Apr 23, 2026	43.26	43.44	41.12	42.67	42.67	-2.00%	2,383,878
Apr 22, 2026	43.58	43.58	42.58	43.54	43.54	1.61%	2,528,308
Apr 21, 2026	43.73	44.77	42.75	42.85	42.85	-2.64%	3,289,927
Apr 20, 2026	41.39	44.26	41.20	44.01	44.01	6.33%	4,969,984
Apr 17, 2026	41.91	42.23	41.26	41.39	41.39	-0.84%	3,126,161
Apr 16, 2026	41.40	41.99	40.96	41.74	41.74	1.09%	2,684,831
Apr 15, 2026	40.07	41.43	39.49	41.29	41.29	4.45%	3,177,287
Apr 14, 2026	39.98	40.43	39.06	39.53	39.53	-1.13%	3,074,286
Apr 13, 2026	39.14	40.47	39.04	39.98	39.98	1.86%	4,138,878
Apr 10, 2026	39.79	40.15	38.14	39.25	39.25	-2.70%	3,094,244
Apr 9, 2026	40.19	40.78	39.45	40.34	40.34	1.87%	4,294,811
Apr 8, 2026	41.42	41.53	39.41	39.60	39.60	-3.70%	4,416,726
Apr 7, 2026	41.36	41.72	40.67	41.12	41.12	0.24%	3,354,515
Apr 6, 2026	38.96	41.08	38.95	41.02	41.02	5.80%	4,556,843
Apr 2, 2026	38.29	38.96	37.61	38.77	38.77	0.34%	3,256,137
Apr 1, 2026	37.56	38.94	37.16	38.64	38.64	3.15%	3,870,851
Mar 31, 2026	37.49	37.67	36.76	37.46	37.46	0.73%	3,140,345
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