Skip to main content

Instacart (Maplebear Inc) (NQ: CART )

34.87 +0.30 (+0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 33.69 34.87 33.56 34.57 3,661,940 +1.24(+3.72%)
Jul 10, 2024 33.35 33.93 32.41 33.33 4,097,737 +0.14(+0.42%)
Jul 09, 2024 34.22 34.70 33.14 33.19 1,750,015 -0.92(-2.70%)
Jul 08, 2024 34.52 34.59 33.67 34.11 2,876,739 -0.37(-1.07%)
Jul 05, 2024 34.13 34.63 34.01 34.48 3,836,349 +0.35(+1.03%)
Jul 03, 2024 33.32 34.38 33.31 34.13 1,747,435 +0.96(+2.89%)
Jul 02, 2024 32.35 33.41 32.20 33.17 5,147,266 +0.77(+2.38%)
Jul 01, 2024 31.87 32.49 31.51 32.40 2,685,904 +0.26(+0.81%)
Jun 28, 2024 31.73 32.23 31.09 32.14 14,138,427 +0.41(+1.29%)
Jun 27, 2024 31.85 32.23 31.45 31.73 3,496,287 -0.37(-1.15%)
Jun 26, 2024 33.26 33.33 32.02 32.10 4,357,073 -0.78(-2.37%)
Jun 25, 2024 31.35 33.19 31.21 32.88 6,699,211 +1.53(+4.88%)
Jun 24, 2024 31.39 31.98 30.92 31.35 5,128,507 -0.16(-0.51%)
Jun 21, 2024 33.05 33.05 31.47 31.51 7,337,055 -1.57(-4.75%)
Jun 20, 2024 33.84 34.14 33.08 33.08 4,181,786 -0.76(-2.25%)
Jun 18, 2024 33.24 33.92 33.09 33.84 6,804,539 +0.60(+1.81%)
Jun 17, 2024 32.64 33.42 32.46 33.24 4,622,165 +0.60(+1.84%)
Jun 14, 2024 32.25 32.77 31.91 32.64 2,423,150 +0.35(+1.08%)
Jun 13, 2024 33.78 34.34 32.16 32.29 3,157,717 -1.48(-4.38%)
Jun 12, 2024 33.96 34.49 33.18 33.77 3,308,637 +0.40(+1.20%)
Jun 11, 2024 34.33 34.57 33.06 33.37 4,016,520 -1.14(-3.30%)
Jun 10, 2024 33.04 34.73 32.93 34.51 4,088,894 +1.53(+4.64%)
Jun 07, 2024 33.36 34.03 32.91 32.98 2,776,544 -0.80(-2.37%)
Jun 06, 2024 32.23 34.02 31.61 33.78 6,492,003 +2.83(+9.14%)
Jun 05, 2024 31.00 31.27 30.22 30.95 4,093,044 +0.82(+2.72%)
Jun 04, 2024 30.63 31.01 29.95 30.13 2,554,367 -0.87(-2.81%)
Jun 03, 2024 30.70 31.33 30.30 31.00 3,663,005 +0.52(+1.71%)
May 31, 2024 30.50 30.67 30.07 30.48 7,432,030 -0.02(-0.07%)
May 30, 2024 30.91 31.23 30.48 30.50 3,367,030 -0.42(-1.36%)
May 29, 2024 32.13 32.12 30.89 30.92 6,026,488 -1.30(-4.03%)
May 28, 2024 32.50 32.52 31.73 32.22 2,569,171 -0.15(-0.46%)
May 24, 2024 32.80 32.82 31.73 32.37 3,575,836 -0.23(-0.71%)
May 23, 2024 32.80 32.99 32.25 32.60 3,453,468 -0.27(-0.82%)
May 22, 2024 32.31 33.60 32.28 32.87 3,596,202 +0.29(+0.89%)
May 21, 2024 32.92 33.39 32.26 32.58 3,265,637 -0.34(-1.03%)
May 20, 2024 34.11 34.64 32.38 32.92 6,128,489 -1.52(-4.41%)
May 17, 2024 33.25 34.66 32.87 34.44 5,257,740 +1.24(+3.73%)
May 16, 2024 33.30 33.99 32.74 33.20 4,903,058 +0.35(+1.07%)
May 15, 2024 34.61 35.00 31.90 32.85 10,302,102 -1.45(-4.23%)
May 14, 2024 34.98 34.98 34.09 34.30 3,608,182 -0.45(-1.29%)
May 13, 2024 34.38 35.02 33.47 34.75 5,028,462 -0.19(-0.54%)
May 10, 2024 35.57 35.95 34.88 34.94 5,706,654 -1.15(-3.19%)
May 09, 2024 37.75 38.87 35.32 36.09 7,584,504 -1.39(-3.71%)
May 08, 2024 36.74 37.64 36.74 37.48 6,678,542 -0.04(-0.11%)
May 07, 2024 37.44 37.99 36.72 37.52 5,365,066 +0.99(+2.71%)
May 06, 2024 37.00 37.52 36.17 36.53 5,354,005 -0.17(-0.46%)
May 03, 2024 35.94 36.81 35.51 36.70 2,353,832 +1.09(+3.06%)
May 02, 2024 35.34 35.75 34.74 35.61 2,460,791 +0.15(+0.42%)
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.