Instacart (Maplebear Inc) (CART)

48.65Last Price

-0.25 (-0.51%)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:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	42.07	2,406,742	42.07
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
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