Skip to main content

Instacart (Maplebear Inc) (NQ: CART )

32.37 -0.23 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 32.80 32.82 31.73 32.37 3,575,675 -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 6,678,774 -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%)
May 01, 2024 34.50 36.35 34.34 35.46 4,744,066 +1.33(+3.90%)
Apr 30, 2024 34.27 35.10 33.83 34.13 4,833,923 -0.35(-1.02%)
Apr 29, 2024 35.23 35.33 34.12 34.48 4,326,368 -0.21(-0.61%)
Apr 26, 2024 34.50 35.04 34.15 34.69 2,137,276 +0.15(+0.43%)
Apr 25, 2024 33.43 34.71 33.40 34.54 3,089,262 +0.26(+0.76%)
Apr 24, 2024 33.21 34.54 32.29 34.28 4,135,777 +0.86(+2.57%)
Apr 23, 2024 34.41 34.72 32.77 33.42 8,985,876 -2.67(-7.40%)
Apr 22, 2024 35.49 36.44 34.51 36.09 3,064,832 +0.86(+2.44%)
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%)
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.