5 DAY PERFORMANCE
+10.48%
1 MONTH PERFORMANCE
-12.28%
3 MONTH PERFORMANCE
+5.23%
6 MONTH PERFORMANCE
+21.37%
YEAR-TO-DATE PERFORMANCE
+6.42%
1 YEAR PERFORMANCE
+24.13%
Instacart (Maplebear Inc.) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $38.90 | $38.80 (-0.26%) | $39.17 | $38.15 | 3.36 M | $9.97 B |
| 03/11/2025 | $38.19 | $38.02 (-0.45%) | $39.91 | $37.88 | 5.64 M | $9.84 B |
| 03/10/2025 | $39.48 | $38.31 (-2.96%) | $40.01 | $38.09 | 5.14 M | $9.92 B |
| 03/07/2025 | $37.36 | $39.90 (6.8%) | $40.12 | $37.36 | 6.98 M | $10.33 B |
| 03/06/2025 | $37.53 | $37.75 (0.59%) | $39.65 | $37.52 | 4.12 M | $9.77 B |
| 03/05/2025 | $38.24 | $38.59 (0.92%) | $39.29 | $38.13 | 3.89 M | $9.99 B |
| 03/04/2025 | $38.09 | $38.44 (0.92%) | $39.45 | $36.69 | 6.31 M | $9.95 B |
| 03/03/2025 | $40.66 | $38.90 (-4.33%) | $40.84 | $38.26 | 6.28 M | $10.10 B |
| 02/28/2025 | $40.35 | $41.09 (1.83%) | $41.27 | $39.99 | 5.56 M | $10.87 B |
| 02/27/2025 | $43.02 | $40.74 (-5.3%) | $43.27 | $40.73 | 6.47 M | $10.78 B |
| 02/26/2025 | $43.76 | $42.80 (-2.19%) | $44.79 | $42.50 | 11.60 M | $11.33 B |
| 02/25/2025 | $48.67 | $48.78 (0.23%) | $48.93 | $47.60 | 9.24 M | $12.91 B |
| 02/24/2025 | $51.72 | $49.36 (-4.56%) | $52.27 | $49.31 | 6.16 M | $12.82 B |
| 02/21/2025 | $52.50 | $52.37 (-0.25%) | $53.20 | $51.58 | 4.28 M | $13.60 B |
| 02/20/2025 | $52.50 | $52.55 (0.1%) | $53.41 | $51.80 | 4.22 M | $13.65 B |
| 02/19/2025 | $51.12 | $53.15 (3.97%) | $53.44 | $51.01 | 4.52 M | $13.80 B |
| 02/18/2025 | $51.43 | $50.35 (-2.1%) | $51.50 | $49.42 | 4.66 M | $13.07 B |
| 02/14/2025 | $50.20 | $50.97 (1.53%) | $51.33 | $49.18 | 2.38 M | $13.23 B |
| 02/13/2025 | $50.04 | $49.99 (-0.1%) | $50.39 | $48.75 | 2.02 M | $12.98 B |
| 02/12/2025 | $49.85 | $50.25 (0.8%) | $50.91 | $49.07 | 3.02 M | $13.05 B |
| 02/11/2025 | $50.19 | $49.69 (-1%) | $50.35 | $48.29 | 2.66 M | $12.90 B |
| 02/10/2025 | $49.61 | $50.32 (1.43%) | $50.48 | $48.82 | 2.44 M | $13.07 B |
| 02/07/2025 | $49.15 | $49.21 (0.12%) | $49.87 | $48.81 | 2.54 M | $12.78 B |
| 02/06/2025 | $48.89 | $48.59 (-0.61%) | $50.11 | $47.95 | 3.44 M | $12.62 B |
| 02/05/2025 | $48.66 | $48.49 (-0.35%) | $48.79 | $47.89 | 1.41 M | $12.59 B |
| 02/04/2025 | $48.46 | $48.88 (0.87%) | $49.37 | $48.25 | 2.52 M | $12.69 B |
| 02/03/2025 | $46.96 | $48.13 (2.49%) | $49.00 | $46.07 | 2.90 M | $12.50 B |
| 01/31/2025 | $48.92 | $48.28 (-1.31%) | $49.71 | $47.96 | 3.32 M | $12.54 B |
| 01/30/2025 | $48.98 | $48.90 (-0.16%) | $49.90 | $48.60 | 3.13 M | $12.70 B |
| 01/29/2025 | $47.11 | $48.10 (2.1%) | $48.28 | $46.02 | 3.90 M | $12.49 B |
| 01/28/2025 | $45.56 | $46.75 (2.61%) | $46.75 | $45.18 | 1.98 M | $12.14 B |
| 01/27/2025 | $45.17 | $45.65 (1.06%) | $46.78 | $44.81 | 2.34 M | $11.85 B |
| 01/24/2025 | $45.58 | $45.99 (0.9%) | $46.49 | $45.23 | 2.42 M | $11.94 B |
| 01/23/2025 | $44.14 | $45.45 (2.97%) | $45.77 | $44.05 | 2.59 M | $11.80 B |
| 01/22/2025 | $46.20 | $44.61 (-3.44%) | $46.39 | $44.56 | 3.00 M | $11.58 B |
| 01/21/2025 | $46.35 | $46.43 (0.17%) | $46.71 | $45.75 | 3.64 M | $12.06 B |
| 01/17/2025 | $47.15 | $46.32 (-1.76%) | $47.35 | $45.89 | 2.74 M | $12.03 B |
| 01/16/2025 | $45.45 | $46.58 (2.49%) | $46.66 | $45.05 | 3.34 M | $12.09 B |
| 01/15/2025 | $47.13 | $45.11 (-4.29%) | $47.14 | $45.04 | 4.47 M | $11.71 B |
| 01/14/2025 | $46.14 | $46.45 (0.67%) | $46.82 | $45.11 | 6.67 M | $12.06 B |
| 01/13/2025 | $44.83 | $44.51 (-0.71%) | $45.09 | $43.29 | 26.43 M | $11.56 B |
| 01/10/2025 | $43.58 | $44.23 (1.49%) | $44.71 | $43.07 | 6.08 M | $11.48 B |
| 01/08/2025 | $44.96 | $44.82 (-0.31%) | $45.57 | $44.15 | 8.16 M | $11.64 B |
| 01/07/2025 | $44.00 | $42.91 (-2.48%) | $44.15 | $42.29 | 2.76 M | $11.14 B |
| 01/06/2025 | $45.49 | $44.08 (-3.1%) | $45.49 | $44.03 | 2.29 M | $11.45 B |
| 01/03/2025 | $43.58 | $44.93 (3.1%) | $44.97 | $43.46 | 2.77 M | $11.67 B |
| 01/02/2025 | $42.00 | $43.04 (2.48%) | $43.41 | $41.47 | 2.28 M | $11.18 B |
| 12/31/2024 | $42.36 | $41.42 (-2.22%) | $42.73 | $41.38 | 1.75 M | $10.76 B |
| 12/30/2024 | $41.73 | $42.07 (0.81%) | $42.90 | $41.39 | 2.44 M | $10.92 B |
| 12/27/2024 | $43.49 | $42.20 (-2.97%) | $43.80 | $42.06 | 1.87 M | $10.96 B |
| 12/26/2024 | $43.51 | $43.72 (0.48%) | $44.06 | $43.25 | 1.49 M | $11.35 B |
| 12/24/2024 | $42.49 | $43.81 (3.11%) | $43.86 | $42.24 | 1.20 M | $11.38 B |
| 12/23/2024 | $41.75 | $42.20 (1.08%) | $42.23 | $41.11 | 2.22 M | $10.96 B |
| 12/20/2024 | $41.64 | $42.02 (0.91%) | $42.73 | $41.62 | 4.66 M | $10.91 B |
| 12/19/2024 | $42.06 | $42.07 (0.02%) | $42.69 | $41.63 | 6.21 M | $10.92 B |
| 12/18/2024 | $43.23 | $41.95 (-2.96%) | $43.43 | $41.58 | 3.39 M | $10.89 B |
| 12/17/2024 | $42.52 | $42.81 (0.68%) | $42.97 | $42.00 | 3.75 M | $11.12 B |
| 12/16/2024 | $41.57 | $42.58 (2.43%) | $42.82 | $41.26 | 4.08 M | $11.06 B |
| 12/13/2024 | $41.90 | $41.78 (-0.29%) | $42.05 | $41.15 | 4.14 M | $10.85 B |
| 12/12/2024 | $41.36 | $41.89 (1.28%) | $42.35 | $40.88 | 5.82 M | $10.88 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
