Explain this page
Arphra AIPlain-English read on Instacart (Maplebear Inc.)’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 42.00 | 42.33 | 40.66 | 40.74 | 40.74 | 40.74 | 0.00% | 3,397,464 |
| Jun 01, 2026 | 40.66 | 42.92 | 40.46 | 42.20 | 42.20 | 42.20 | 0.00% | 6,342,422 |
| May 29, 2026 | 39.94 | 40.22 | 39.21 | 39.80 | 39.80 | 39.80 | 0.00% | 3,211,428 |
| May 28, 2026 | 40.51 | 40.66 | 39.61 | 39.94 | 39.94 | 39.94 | 0.00% | 2,553,517 |
| May 27, 2026 | 40.09 | 41.63 | 40.01 | 40.44 | 40.44 | 40.44 | 0.00% | 2,899,668 |
| May 26, 2026 | 41.12 | 41.72 | 40.24 | 40.53 | 40.53 | 40.53 | 0.00% | 3,589,460 |
| May 22, 2026 | 40.10 | 41.61 | 40.10 | 41.22 | 41.22 | 41.22 | 0.00% | 3,212,539 |
| May 21, 2026 | 40.87 | 41.25 | 39.83 | 40.09 | 40.09 | 40.09 | 0.00% | 3,067,800 |
| May 20, 2026 | 40.20 | 41.53 | 39.61 | 41.30 | 41.30 | 41.30 | 0.00% | 2,777,513 |
| May 19, 2026 | 40.77 | 42.55 | 40.65 | 40.98 | 40.98 | 40.98 | 0.00% | 4,381,157 |
| May 18, 2026 | 39.57 | 41.12 | 39.02 | 40.99 | 40.99 | 40.99 | 0.00% | 3,010,409 |
| May 15, 2026 | 38.50 | 40.03 | 37.99 | 39.71 | 39.71 | 39.71 | 0.00% | 5,952,760 |
| May 14, 2026 | 39.99 | 39.99 | 38.41 | 38.47 | 38.47 | 38.47 | 0.00% | 4,668,149 |
| May 13, 2026 | 39.00 | 40.19 | 38.34 | 39.95 | 39.95 | 39.95 | 0.00% | 4,884,526 |
| May 12, 2026 | 39.60 | 39.75 | 38.40 | 39.06 | 39.06 | 39.06 | 0.00% | 7,544,469 |
| May 11, 2026 | 40.14 | 41.65 | 39.79 | 40.41 | 40.41 | 40.41 | 0.00% | 4,839,260 |
| May 08, 2026 | 38.00 | 40.68 | 38.00 | 40.35 | 40.35 | 40.35 | 0.00% | 6,083,598 |
| May 07, 2026 | 40.57 | 41.09 | 37.89 | 37.99 | 37.99 | 37.99 | 0.00% | 5,753,700 |
| Apr 10, 2026 | 39.79 | 40.15 | 38.14 | 39.25 | 39.25 | 39.25 | 0.00% | 3,094,244 |
| Apr 09, 2026 | 40.19 | 40.78 | 39.45 | 40.34 | 40.34 | 40.34 | 0.00% | 4,294,811 |
| Apr 08, 2026 | 41.42 | 41.53 | 39.41 | 39.60 | 39.60 | 39.60 | 0.00% | 4,416,726 |
| Apr 07, 2026 | 41.36 | 41.72 | 40.67 | 41.12 | 41.12 | 41.12 | 0.00% | 3,354,515 |
| Apr 06, 2026 | 38.96 | 41.08 | 38.95 | 41.02 | 41.02 | 41.02 | 0.00% | 4,556,843 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.