INST

Instructure Inc

$42.69 0.76 (1.75%)
16:58 EDT INST Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -25.72
Market Cap:       1.47B
EPS:       -1.66
Volume:       221,444
Day's Range:       42.34 - 43.27
52wk Range:       29.48 - 50.19
Previous Close:       42.69
Historical Data for INST
Date Open High Low Volume Close Change %
05/23/19 43.19 43.27 42.34 221,444 42.69 -0.76   -1.75%
05/22/19 43.05 44.06 43.05 173,462 43.45 0.35   0.81%
05/21/19 42.91 43.18 42.42 299,990 43.10 0.49   1.15%
05/20/19 43.36 43.42 42.49 173,672 42.61 -1.20   -2.74%
05/17/19 43.41 44.24 43.29 217,100 43.81 0.12   0.27%
05/16/19 43.04 43.70 42.99 241,271 43.69 0.89   2.08%
05/15/19 41.60 43.17 41.44 298,934 42.80 0.86   2.05%
05/14/19 41.12 42.13 41.12 116,948 41.94 1.07   2.62%
05/13/19 42.27 43.18 40.55 365,942 40.87 -2.32   -5.37%
05/10/19 42.20 43.24 41.67 327,200 43.19 0.85   2.01%
05/09/19 41.58 42.49 40.79 337,196 42.34 0.35   0.83%
05/08/19 42.41 42.70 41.96 326,078 41.99 -0.01   -0.02%
05/07/19 42.32 42.44 41.17 302,634 42.00 -0.72   -1.69%
05/06/19 41.65 43.10 41.30 246,350 42.72 0.08   0.19%
05/03/19 42.46 42.80 41.69 355,200 42.64 0.61   1.45%
05/02/19 42.66 42.99 41.74 502,373 42.03 -0.65   -1.52%
05/01/19 42.71 43.44 42.38 733,781 42.68 -0.40   -0.93%
04/30/19 45.42 45.43 42.80 1,880,145 43.08 -3.67   -7.85%
04/29/19 46.99 47.01 46.18 606,430 46.75 0.13   0.28%
04/26/19 46.57 47.27 46.00 401,100 46.62 0.10   0.21%
04/25/19 47.54 48.04 46.14 310,829 46.52 -0.79   -1.67%
04/24/19 47.30 47.96 46.73 168,765 47.31 0.19   0.40%
04/23/19 46.49 47.22 46.03 543,006 47.12 0.88   1.90%
04/22/19 46.13 46.49 45.75 268,777 46.24 0.01   0.02%
04/18/19 46.32 46.75 45.73 363,900 46.23 -0.27   -0.58%
04/17/19 48.92 49.01 46.40 305,911 46.50 -1.96   -4.04%
04/16/19 47.22 50.19 47.15 1,057,215 48.46 1.92   4.13%
04/15/19 47.45 47.73 46.50 255,616 46.54 -0.83   -1.75%
04/12/19 46.82 47.54 46.12 260,200 47.37 0.93   2.00%
04/11/19 45.82 46.59 45.67 234,317 46.44 0.87   1.91%
04/10/19 45.26 45.70 45.25 257,095 45.57 0.37   0.82%
04/09/19 45.22 45.84 44.57 181,529 45.20 -0.28   -0.62%
04/08/19 45.70 45.76 44.68 346,928 45.48 -0.26   -0.57%
04/05/19 45.60 46.29 45.05 927,200 45.74 0.29   0.64%
04/04/19 46.32 46.56 44.34 750,522 45.45 -0.80   -1.73%
04/03/19 47.31 47.60 46.20 403,269 46.25 -0.69   -1.47%
04/02/19 46.92 46.97 46.12 130,732 46.94 0.31   0.66%
04/01/19 47.48 47.86 45.97 308,457 46.63 -0.49   -1.04%
03/29/19 46.84 47.28 46.00 233,900 47.12 0.65   1.40%
03/28/19 46.00 46.78 45.72 160,690 46.47 0.70   1.53%
03/27/19 45.82 45.95 44.96 261,532 45.77 -0.06   -0.13%
03/26/19 45.70 46.03 45.34 102,082 45.83 0.58   1.28%
03/25/19 45.09 45.44 44.52 140,408 45.25 0.26   0.58%
03/22/19 45.70 45.72 44.21 295,200 44.99 -1.00   -2.17%
03/21/19 45.02 46.17 45.02 147,680 45.99 0.91   2.02%
03/20/19 45.14 45.62 44.60 218,397 45.08 0.07   0.16%
03/19/19 44.55 45.19 44.09 132,629 45.01 0.78   1.76%
03/18/19 44.04 44.75 43.67 195,031 44.23 0.18   0.41%
03/15/19 43.74 44.46 43.48 452,300 44.05 0.38   0.87%
03/14/19 43.76 44.06 43.26 230,476 43.67 -0.09   -0.21%
03/13/19 43.66 44.31 43.37 242,325 43.76 0.19   0.44%
03/12/19 43.75 43.92 43.38 242,177 43.57 -0.25   -0.57%
03/11/19 43.21 43.86 43.00 642,440 43.82 0.80   1.86%
03/08/19 43.00 43.08 42.33 311,900 43.02 -0.07   -0.16%
03/07/19 43.72 43.84 42.95 898,028 43.09 -0.71   -1.62%
03/06/19 44.01 44.48 43.33 914,232 43.80 -0.89   -1.99%
03/05/19 46.01 46.22 44.55 569,512 44.69 -1.47   -3.18%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!