Instacart (Maplebear Inc) (NQ: CART )

35.20 -0.03 (-0.09%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 36.40 36.67 34.36 35.23 5,889,030 -1.17(-3.21%)
Apr 18, 2024 36.60 36.82 35.31 36.40 4,294,297 +0.05(+0.14%)
Apr 17, 2024 37.01 37.20 35.77 36.35 2,331,382 -0.60(-1.62%)
Apr 16, 2024 36.39 37.00 36.11 36.95 3,293,747 -0.14(-0.38%)
Apr 15, 2024 37.77 38.14 36.64 37.09 3,038,624 -0.72(-1.90%)
Apr 12, 2024 38.45 38.59 37.26 37.81 4,408,261 -0.77(-2.00%)
Apr 11, 2024 38.90 39.56 38.26 38.58 2,866,067 +0.11(+0.29%)
Apr 10, 2024 37.80 38.94 37.55 38.47 1,823,518 -0.04(-0.10%)
Apr 09, 2024 38.28 38.82 37.90 38.51 1,427,283 +0.07(+0.18%)
Apr 08, 2024 39.27 39.59 38.10 38.44 1,948,001 -0.68(-1.74%)
Apr 05, 2024 37.60 39.30 37.41 39.12 2,881,101 +1.22(+3.22%)
Apr 04, 2024 37.78 38.72 37.75 37.90 3,251,029 +0.53(+1.42%)
Apr 03, 2024 36.97 37.41 36.76 37.37 2,162,884 +0.27(+0.73%)
Apr 02, 2024 36.61 37.58 35.81 37.10 4,660,343 +0.24(+0.65%)
Apr 01, 2024 37.36 37.74 36.56 36.86 3,431,098 -0.43(-1.15%)
Mar 28, 2024 37.23 37.17 37.15 37.29 2,090,174 +0.20(+0.54%)
Mar 27, 2024 36.43 37.19 35.53 37.09 4,603,001 +0.55(+1.51%)
Mar 26, 2024 38.06 38.63 36.53 36.54 4,142,045 -1.49(-3.92%)
Mar 25, 2024 38.49 38.84 37.88 38.03 1,725,623 +0.51(+1.36%)
Mar 22, 2024 38.23 38.23 37.11 37.52 1,972,496 -0.30(-0.79%)
Mar 21, 2024 37.50 38.56 37.34 37.82 2,771,420 -0.26(-0.68%)
Mar 20, 2024 37.00 38.28 36.82 38.08 4,202,742 +1.09(+2.95%)
Mar 19, 2024 37.39 37.52 36.17 36.99 2,651,891 -0.26(-0.70%)
Mar 18, 2024 35.85 37.96 35.77 37.25 4,261,331 +1.45(+4.05%)
Mar 15, 2024 35.75 37.09 35.70 35.80 4,542,534 +0.06(+0.17%)
Mar 14, 2024 36.00 36.29 35.03 35.74 3,521,291 +0.39(+1.10%)
Mar 13, 2024 35.10 35.76 34.61 35.35 2,604,720 -0.16(-0.45%)
Mar 12, 2024 34.79 35.77 34.70 35.51 2,719,204 +1.01(+2.93%)
Mar 11, 2024 34.38 35.00 34.15 34.50 3,068,479 +0.12(+0.35%)
Mar 08, 2024 34.38 34.74 33.85 34.38 4,319,819 -0.01(-0.03%)
Mar 07, 2024 33.62 35.27 33.62 34.39 4,298,401 +0.77(+2.29%)
Mar 06, 2024 33.03 34.31 32.92 33.62 4,359,095 +0.81(+2.47%)
Mar 05, 2024 33.64 34.17 32.30 32.81 4,712,401 -0.89(-2.64%)
Mar 04, 2024 32.92 34.15 32.60 33.70 5,555,548 +0.53(+1.60%)
Mar 01, 2024 32.29 34.60 32.24 33.17 5,947,425 +0.64(+1.95%)
Feb 29, 2024 31.55 32.91 31.30 32.53 4,778,469 +1.31(+4.21%)
Feb 28, 2024 31.22 32.30 30.93 31.22 5,415,223 -0.34(-1.08%)
Feb 27, 2024 31.45 32.15 30.88 31.56 5,397,733 +0.17(+0.54%)
Feb 26, 2024 30.36 31.46 29.72 31.39 4,964,521 +0.80(+2.62%)
Feb 23, 2024 31.00 32.19 29.58 30.59 11,108,408 +0.71(+2.38%)
Feb 22, 2024 28.90 30.10 28.56 29.88 7,704,141 +1.05(+3.64%)
Feb 21, 2024 27.64 29.24 27.55 28.83 7,463,618 +1.13(+4.08%)
Feb 20, 2024 27.00 28.97 26.82 27.70 11,590,758 +0.93(+3.47%)
Feb 16, 2024 25.55 28.26 25.55 26.77 11,802,951 +0.54(+2.06%)
Feb 15, 2024 26.26 26.78 25.01 26.23 24,949,396 -1.10(-4.02%)
Feb 14, 2024 26.26 27.66 24.98 27.33 12,157,482 -0.58(-2.08%)
Feb 13, 2024 25.86 27.98 25.56 27.91 7,333,812 +0.53(+1.94%)
Feb 12, 2024 26.25 27.99 26.08 27.38 2,786,034 +0.78(+2.93%)
Feb 09, 2024 25.16 27.28 24.90 26.60 4,412,053 +0.53(+2.03%)
Feb 08, 2024 24.43 26.97 24.43 26.07 5,720,164 +1.61(+6.58%)
Feb 07, 2024 24.45 25.05 24.04 24.46 1,921,065 -0.01(-0.04%)
Feb 06, 2024 23.86 24.54 23.59 24.47 3,029,754 +0.53(+2.21%)
Feb 05, 2024 25.01 25.01 23.59 23.94 2,873,137 -1.14(-4.55%)
Feb 02, 2024 25.04 25.52 24.60 25.08 2,004,705 -0.17(-0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.