Instacart (Maplebear Inc) (CART)

Historical Prices For Instacart (Maplebear Inc) (CART)

Date Range:

2025-03-07 - 2025-06-07

Date	Open	High	Low	Close	Volume	Adjusted Close
6/06/2025	46.52	46.69	45.64	45.67	3,303,722	45.67
6/05/2025	46.10	47.84	45.84	46.24	4,599,230	46.24
6/04/2025	45.48	46.74	45.29	46.20	2,935,842	46.20
6/03/2025	46.51	46.65	45.53	46.04	3,901,432	46.04
6/02/2025	45.68	46.60	45.55	46.44	2,791,451	46.44
5/30/2025	45.59	45.82	45.10	45.67	3,184,512	45.67
5/29/2025	47.03	47.16	45.57	45.76	3,491,980	45.76
5/28/2025	47.47	47.47	46.78	47.02	4,722,514	47.02
5/27/2025	47.25	47.56	46.74	47.05	3,344,631	47.05
5/23/2025	46.61	47.47	46.25	46.99	3,973,818	46.99
5/22/2025	47.00	47.50	46.58	47.03	2,526,764	47.03
5/21/2025	47.18	47.70	46.56	46.91	3,153,893	46.91
5/20/2025	45.78	47.25	45.53	47.11	3,633,235	47.11
5/19/2025	45.00	45.99	44.67	45.94	2,397,561	45.94
5/16/2025	44.13	45.71	44.13	45.66	3,001,091	45.66
5/15/2025	45.06	45.06	43.62	44.12	4,793,473	44.12
5/14/2025	44.42	45.34	43.41	45.21	4,438,098	45.21
5/13/2025	43.78	44.83	43.73	44.31	3,739,879	44.31
5/12/2025	44.68	44.71	43.20	43.62	5,121,256	43.62
5/09/2025	43.43	44.35	43.12	43.77	3,536,676	43.77
5/08/2025	42.49	44.67	42.38	42.94	5,737,900	42.94
5/07/2025	45.98	46.48	45.09	45.73	2,378,315	45.73
5/06/2025	46.02	47.02	45.51	45.61	4,745,268	45.61
5/05/2025	45.50	47.47	44.91	47.09	8,868,907	47.09
5/02/2025	43.52	45.57	42.26	45.22	12,383,608	45.22
5/01/2025	39.17	40.47	38.64	39.80	9,126,159	39.80
4/30/2025	39.92	40.23	38.65	39.89	4,285,868	39.89
4/29/2025	39.91	40.42	39.76	39.82	3,441,285	39.82
4/28/2025	41.91	42.18	39.37	39.92	4,920,992	39.92
4/25/2025	41.88	42.47	41.70	41.91	2,619,320	41.91
4/24/2025	42.06	42.28	41.09	41.66	4,523,134	41.66
4/23/2025	43.63	43.72	41.77	42.01	3,558,247	42.01
4/22/2025	42.26	43.03	41.99	42.35	4,086,445	42.35
4/21/2025	42.57	42.88	41.46	41.79	2,216,771	41.79
4/17/2025	42.55	43.04	42.05	42.99	5,453,776	42.99
4/16/2025	41.61	42.26	41.31	42.08	2,522,851	42.08
4/15/2025	42.03	42.50	41.56	41.86	3,321,697	41.86
4/14/2025	41.63	42.65	41.04	41.80	5,250,801	41.80
4/11/2025	39.02	41.31	38.94	41.17	4,965,339	41.17
4/10/2025	39.16	40.02	37.55	38.60	4,283,059	38.60
4/09/2025	36.78	40.45	36.61	39.06	6,442,639	39.06
4/08/2025	37.69	39.56	36.63	37.12	3,194,338	37.12
4/07/2025	35.69	38.70	35.14	37.41	4,717,332	37.41
4/04/2025	38.04	38.84	36.74	36.98	4,411,586	36.98
4/03/2025	38.32	40.23	38.00	40.02	5,564,392	40.02
4/02/2025	39.59	41.03	39.25	40.50	2,522,823	40.50
4/01/2025	39.68	40.40	39.29	40.22	2,284,621	40.22
3/31/2025	39.12	39.99	38.63	39.89	2,888,292	39.89
3/28/2025	40.18	40.60	39.33	39.73	2,388,847	39.73
3/27/2025	40.01	40.80	39.40	40.52	2,742,988	40.52
3/26/2025	41.79	42.15	40.08	40.36	2,153,900	40.36
3/25/2025	41.29	42.02	40.67	41.88	3,937,973	41.88
3/24/2025	40.17	41.10	39.12	40.91	5,171,700	40.91
3/21/2025	38.62	39.20	38.33	38.90	13,058,139	38.90
3/20/2025	39.54	39.97	38.83	38.93	4,264,079	38.93
3/19/2025	40.22	40.55	39.42	39.74	3,154,042	39.74
3/18/2025	40.30	40.57	39.64	40.16	3,631,759	40.16
3/17/2025	38.67	40.75	38.59	40.64	3,298,577	40.64
3/14/2025	38.16	38.80	38.01	38.57	2,745,689	38.57
3/13/2025	39.04	39.19	37.14	37.46	3,662,151	37.46
3/12/2025	38.90	39.17	38.15	38.80	3,397,389	38.80
3/11/2025	38.19	39.91	37.88	38.02	5,635,587	38.02
3/10/2025	39.48	40.01	38.09	38.31	5,144,628	38.31
3/07/2025	37.36	40.12	37.36	39.90	6,981,896	39.90