Instacart (Maplebear Inc) (CART)

38.66Last Price

+0.22 (0.57%)Change

Instacart, a tech-driven grocery delivery and pickup service, connects consumers with local grocery stores through its user-friendly platform

Customers can browse and order groceries, household items, and even prepared foods from various retailers in their area, with the option for same-day delivery or convenient pickup. The company utilizes a network of personal shoppers who pick and pack the items for delivery, ensuring a seamless shopping experience. Instacart aims to provide convenience and efficiency for busy consumers, while also supporting local grocers by expanding their reach in the digital marketplace.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	38.09	39.45	36.69	38.44	6,312,563	38.44
3/03/2025	40.66	40.84	38.26	38.90	6,278,238	38.90
2/28/2025	40.35	41.27	39.99	41.09	5,558,845	41.09
2/27/2025	43.02	43.27	40.73	40.73	6,472,010	40.73
2/26/2025	43.76	44.79	42.50	42.80	11,596,375	42.80
2/25/2025	48.67	48.93	47.60	48.78	9,181,495	48.78
2/24/2025	51.72	52.27	49.31	49.36	6,162,684	49.36
2/21/2025	52.50	53.20	51.58	52.37	4,281,994	52.37
2/20/2025	52.50	53.41	51.80	52.55	4,222,580	52.55
2/19/2025	51.12	53.44	51.01	53.15	4,519,827	53.15
2/18/2025	51.43	51.50	49.42	50.35	4,655,983	50.35
2/14/2025	50.20	51.33	49.18	50.97	2,384,856	50.97
2/13/2025	50.04	50.39	48.75	49.99	2,023,768	49.99
2/12/2025	49.85	50.91	49.07	50.25	3,024,055	50.25
2/11/2025	50.19	50.34	48.29	49.69	2,660,285	49.69
2/10/2025	49.61	50.48	48.82	50.32	2,443,187	50.32
2/07/2025	49.15	49.87	48.81	49.21	2,544,125	49.21
2/06/2025	48.89	50.11	47.95	48.59	3,435,497	48.59
2/05/2025	48.66	48.79	47.89	48.49	1,412,536	48.49
2/04/2025	48.46	49.37	48.25	48.88	2,518,602	48.88
2/03/2025	46.96	49.00	46.07	48.13	2,895,238	48.13
1/31/2025	48.92	49.71	47.96	48.28	3,316,451	48.28
1/30/2025	48.98	49.90	48.60	48.90	3,126,177	48.90
1/29/2025	47.11	48.28	46.02	48.10	3,895,786	48.10
1/28/2025	45.56	46.75	45.18	46.75	1,975,210	46.75
1/27/2025	45.17	46.78	44.81	45.65	2,338,249	45.65
1/24/2025	45.58	46.49	45.23	45.99	2,420,600	45.99
1/23/2025	44.14	45.77	44.05	45.45	2,591,480	45.45
1/22/2025	46.20	46.39	44.56	44.61	2,996,299	44.61
1/21/2025	46.35	46.71	45.75	46.43	3,636,067	46.43
1/17/2025	47.15	47.35	45.89	46.32	2,738,598	46.32
1/16/2025	45.45	46.66	45.05	46.58	3,344,442	46.58
1/15/2025	47.13	47.14	45.04	45.11	4,507,233	45.11
1/14/2025	46.14	46.81	45.11	46.45	6,670,328	46.45
1/13/2025	44.83	45.09	43.29	44.51	26,424,955	44.51
1/10/2025	43.58	44.71	43.07	44.23	6,075,932	44.23
1/08/2025	44.96	45.57	44.15	44.82	8,158,682	44.82
1/07/2025	44.00	44.15	42.29	42.91	2,750,607	42.91
1/06/2025	45.49	45.49	44.03	44.08	2,286,059	44.08
1/03/2025	43.58	44.97	43.45	44.93	2,772,707	44.93
1/02/2025	42.00	43.41	41.47	43.04	2,282,879	43.04
12/31/2024	42.07	0.00	42.07	41.42	0	41.42
12/30/2024	41.73	42.90	41.39	42.07	2,443,805	42.07
12/27/2024	43.49	43.80	42.06	42.20	1,873,417	42.20
12/26/2024	43.51	44.06	43.25	43.72	1,485,182	43.72
12/24/2024	42.49	43.86	42.24	43.81	1,201,520	43.81
12/23/2024	41.75	42.23	41.11	42.20	2,222,788	42.20
12/20/2024	41.64	42.73	41.62	42.02	4,656,032	42.02
12/19/2024	42.06	42.69	41.63	42.13	2,232,699	42.13
12/18/2024	43.23	43.43	41.58	41.95	3,390,063	41.95
12/17/2024	42.52	42.97	42.00	42.81	3,749,689	42.81
12/16/2024	41.57	42.82	41.26	42.58	4,077,158	42.58
12/13/2024	41.90	42.05	41.15	41.78	4,141,161	41.78
12/12/2024	41.36	42.35	40.88	41.89	5,817,874	41.89
12/11/2024	42.74	42.88	41.42	41.65	4,568,733	41.65
12/10/2024	42.50	42.94	42.10	42.37	3,364,688	42.37
12/09/2024	44.41	44.41	42.10	42.47	4,040,598	42.47
12/06/2024	43.83	44.26	43.02	44.19	3,600,738	44.19
12/05/2024	45.54	45.55	43.63	43.82	4,462,116	43.82