Historical Prices for Instacart (Maplebear Inc) (Nasdaq:CART)

Instacart (Maplebear Inc) (CART)

41.78 -0.11 (-0.26%)

Company Profile

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:

2024-09-13 - 2024-12-13

Date	Open	High	Low	Close	Volume	Adjusted Close
12/13/2024	41.90	42.05	41.15	41.78	4,141,083	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
12/04/2024	43.88	45.86	43.65	45.59	5,738,037	45.59
12/03/2024	43.07	43.79	43.00	43.70	2,421,297	43.70
12/02/2024	43.46	44.36	42.71	43.51	3,979,888	43.51
11/29/2024	43.66	43.86	42.70	43.67	1,464,834	43.67
11/27/2024	43.81	43.98	42.69	43.44	1,835,124	43.44
11/26/2024	43.70	43.96	42.85	43.54	2,762,539	43.54
11/25/2024	43.20	44.06	42.52	43.61	5,160,664	43.61
11/22/2024	43.26	43.30	42.59	43.22	4,463,396	43.22
11/21/2024	41.93	43.31	41.66	43.25	5,504,533	43.25
11/20/2024	42.00	42.23	40.42	41.58	6,716,278	41.58
11/19/2024	40.23	42.88	40.17	42.78	4,209,750	42.78
11/18/2024	41.48	42.40	40.73	40.91	4,229,065	40.91
11/15/2024	42.93	42.93	40.88	42.00	6,629,674	42.00
11/14/2024	42.52	43.00	40.80	42.93	6,009,022	42.93
11/13/2024	45.37	46.50	41.57	43.02	11,970,297	43.02
11/12/2024	48.00	48.48	46.61	48.34	7,412,789	48.34
11/11/2024	48.34	48.51	47.62	47.74	3,362,212	47.74
11/08/2024	48.02	48.32	46.77	47.72	3,924,052	47.72
11/07/2024	48.00	50.01	47.56	48.66	5,673,376	48.66
11/06/2024	46.79	47.95	46.60	47.74	4,229,971	47.74
11/05/2024	44.62	46.07	44.51	45.59	1,938,713	45.59
11/04/2024	44.70	45.11	44.00	44.64	1,418,298	44.64
11/01/2024	44.54	45.75	44.24	44.77	2,409,226	44.77
10/31/2024	44.75	44.83	43.71	44.10	2,705,614	44.10
10/30/2024	44.67	45.01	43.96	44.64	2,394,893	44.64
10/29/2024	44.74	44.86	44.18	44.66	1,618,847	44.66
10/28/2024	45.00	45.20	44.33	44.50	2,538,757	44.50
10/25/2024	44.37	44.95	44.01	44.54	1,574,760	44.54
10/24/2024	43.85	44.71	43.42	43.78	1,607,949	43.78
10/23/2024	43.73	44.63	43.23	43.83	1,937,364	43.83
10/22/2024	43.07	45.13	43.00	43.98	3,988,130	43.98
10/21/2024	42.97	43.98	42.34	42.93	3,375,644	42.93
10/18/2024	43.08	43.40	42.60	42.76	1,795,548	42.76
10/17/2024	42.42	43.12	41.66	42.70	3,288,971	42.70
10/16/2024	42.87	42.92	41.54	41.99	1,880,726	41.99
10/15/2024	43.16	43.56	42.09	43.00	1,683,753	43.00
10/14/2024	43.79	43.80	42.50	42.84	2,435,140	42.84
10/11/2024	42.90	43.75	42.75	43.60	1,779,697	43.60
10/10/2024	43.84	43.84	42.26	42.74	2,525,172	42.74
10/09/2024	44.00	45.01	43.31	43.99	4,225,708	43.99
10/08/2024	42.16	44.06	42.03	44.00	5,531,190	44.00
10/07/2024	40.07	42.72	40.06	41.95	4,532,130	41.95
10/04/2024	40.10	40.58	39.70	40.41	2,397,678	40.41
10/03/2024	39.88	39.92	39.16	39.54	1,580,514	39.54
10/02/2024	40.04	40.30	38.88	39.45	2,344,593	39.45
10/01/2024	40.70	41.29	40.25	40.45	1,446,482	40.45
9/30/2024	40.17	41.32	39.66	40.74	2,483,067	40.74
9/27/2024	39.68	40.04	39.50	39.90	1,440,307	39.90
9/26/2024	40.83	40.85	38.74	39.46	3,714,716	39.46
9/25/2024	40.14	40.85	39.38	40.50	4,891,677	40.50
9/24/2024	39.77	40.17	39.13	40.08	4,170,231	40.08
9/23/2024	41.91	41.92	40.09	40.22	4,369,343	40.22
9/20/2024	41.84	42.58	40.88	42.14	26,506,342	42.14
9/19/2024	40.26	41.86	39.90	41.83	5,692,981	41.83
9/18/2024	38.36	40.05	38.07	39.87	8,062,973	39.87
9/17/2024	37.40	38.07	37.32	37.87	2,654,416	37.87
9/16/2024	36.88	37.40	36.35	37.28	2,265,571	37.28