Informatica Inc. (INFA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
12 Oct 2023 - 12 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 25.95 | 26.53 | 25.90 | 26.40 | 26.40 | 1,607,000 |
| 10 Oct 2024 | 25.53 | 26.21 | 25.42 | 25.94 | 25.94 | 826,500 |
| 09 Oct 2024 | 25.43 | 26.07 | 25.41 | 25.79 | 25.79 | 918,700 |
| 08 Oct 2024 | 25.17 | 25.58 | 25.05 | 25.46 | 25.46 | 1,299,400 |
| 07 Oct 2024 | 25.31 | 25.35 | 24.77 | 25.13 | 25.13 | 2,170,300 |
| 04 Oct 2024 | 24.25 | 25.49 | 24.07 | 25.40 | 25.40 | 1,495,400 |
| 03 Oct 2024 | 23.90 | 24.28 | 23.82 | 23.96 | 23.96 | 1,485,500 |
| 02 Oct 2024 | 23.93 | 24.54 | 23.88 | 24.06 | 24.06 | 2,040,300 |
| 01 Oct 2024 | 25.28 | 25.34 | 23.96 | 23.98 | 23.98 | 993,300 |
| 30 Sept 2024 | 25.10 | 25.46 | 25.00 | 25.28 | 25.28 | 645,600 |
| 27 Sept 2024 | 25.46 | 25.46 | 25.03 | 25.23 | 25.23 | 590,600 |
| 26 Sept 2024 | 25.42 | 25.56 | 24.92 | 25.37 | 25.37 | 1,556,100 |
| 25 Sept 2024 | 25.54 | 25.70 | 24.98 | 25.09 | 25.09 | 1,035,700 |
| 24 Sept 2024 | 25.50 | 25.76 | 25.16 | 25.66 | 25.66 | 1,110,700 |
| 23 Sept 2024 | 25.49 | 25.52 | 25.13 | 25.45 | 25.45 | 880,500 |
| 20 Sept 2024 | 25.41 | 25.60 | 25.12 | 25.48 | 25.48 | 3,142,200 |
| 19 Sept 2024 | 25.53 | 26.13 | 25.43 | 25.51 | 25.51 | 1,747,000 |
| 18 Sept 2024 | 25.50 | 25.50 | 24.75 | 25.05 | 25.05 | 1,258,400 |
| 17 Sept 2024 | 25.72 | 25.80 | 25.41 | 25.48 | 25.48 | 1,458,400 |
| 16 Sept 2024 | 25.59 | 26.03 | 25.42 | 25.65 | 25.65 | 1,604,400 |
| 13 Sept 2024 | 25.60 | 25.78 | 25.43 | 25.55 | 25.55 | 1,365,100 |
| 12 Sept 2024 | 25.57 | 25.80 | 25.21 | 25.56 | 25.56 | 1,741,900 |
| 11 Sept 2024 | 24.56 | 25.62 | 24.33 | 25.50 | 25.50 | 2,500,300 |
| 10 Sept 2024 | 24.68 | 24.97 | 24.19 | 24.39 | 24.39 | 1,145,000 |
| 09 Sept 2024 | 24.47 | 24.99 | 24.37 | 24.72 | 24.72 | 1,432,400 |
| 06 Sept 2024 | 24.50 | 24.66 | 23.96 | 24.18 | 24.18 | 1,648,500 |
| 05 Sept 2024 | 24.07 | 24.62 | 24.07 | 24.41 | 24.41 | 1,066,800 |
| 04 Sept 2024 | 24.07 | 24.51 | 23.71 | 24.32 | 24.32 | 1,657,700 |
| 03 Sept 2024 | 24.90 | 25.04 | 24.27 | 24.41 | 24.41 | 1,141,200 |
| 30 Aug 2024 | 25.17 | 25.29 | 24.67 | 24.91 | 24.91 | 1,111,800 |
| 29 Aug 2024 | 24.73 | 25.43 | 24.25 | 25.11 | 25.11 | 4,818,500 |
| 28 Aug 2024 | 24.88 | 24.88 | 24.20 | 24.47 | 24.47 | 1,224,600 |
| 27 Aug 2024 | 24.69 | 25.94 | 24.69 | 25.00 | 25.00 | 3,387,400 |
| 26 Aug 2024 | 24.63 | 25.49 | 24.57 | 24.82 | 24.82 | 2,869,200 |
| 23 Aug 2024 | 24.54 | 24.78 | 24.26 | 24.56 | 24.56 | 988,700 |
| 22 Aug 2024 | 24.59 | 24.61 | 24.34 | 24.37 | 24.37 | 991,200 |
| 21 Aug 2024 | 24.28 | 24.62 | 24.18 | 24.58 | 24.58 | 919,400 |
| 20 Aug 2024 | 24.15 | 24.28 | 23.82 | 24.27 | 24.27 | 852,700 |
| 19 Aug 2024 | 24.06 | 24.22 | 23.80 | 24.22 | 24.22 | 809,800 |
| 16 Aug 2024 | 23.79 | 24.02 | 23.57 | 24.01 | 24.01 | 1,071,200 |
| 15 Aug 2024 | 23.87 | 23.96 | 23.64 | 23.87 | 23.87 | 1,838,000 |
| 14 Aug 2024 | 23.85 | 23.90 | 23.52 | 23.58 | 23.58 | 2,623,700 |
| 13 Aug 2024 | 23.72 | 23.92 | 23.51 | 23.78 | 23.78 | 1,227,900 |
| 12 Aug 2024 | 23.54 | 23.75 | 23.36 | 23.63 | 23.63 | 1,128,500 |
| 09 Aug 2024 | 23.65 | 23.91 | 23.31 | 23.51 | 23.51 | 1,666,800 |
| 08 Aug 2024 | 23.41 | 23.69 | 23.02 | 23.67 | 23.67 | 1,114,000 |
| 07 Aug 2024 | 23.58 | 23.79 | 23.09 | 23.11 | 23.11 | 1,364,500 |
| 06 Aug 2024 | 23.40 | 23.71 | 22.95 | 23.26 | 23.26 | 2,063,700 |
| 05 Aug 2024 | 22.27 | 23.50 | 22.08 | 23.15 | 23.15 | 2,134,900 |
| 02 Aug 2024 | 24.26 | 24.26 | 23.51 | 23.80 | 23.80 | 2,467,600 |
| 01 Aug 2024 | 24.04 | 25.26 | 23.78 | 24.54 | 24.54 | 2,980,400 |
| 31 Jul 2024 | 24.35 | 25.57 | 23.55 | 23.94 | 23.94 | 4,179,400 |
| 30 Jul 2024 | 24.25 | 24.72 | 23.91 | 24.07 | 24.07 | 1,868,300 |
| 29 Jul 2024 | 24.39 | 24.51 | 23.99 | 24.37 | 24.37 | 2,039,200 |
| 26 Jul 2024 | 24.22 | 24.42 | 23.70 | 24.27 | 24.27 | 1,467,000 |
| 25 Jul 2024 | 24.30 | 24.62 | 23.63 | 23.99 | 23.99 | 1,833,200 |
| 24 Jul 2024 | 24.66 | 24.92 | 23.84 | 23.99 | 23.99 | 1,888,900 |
| 23 Jul 2024 | 24.78 | 25.22 | 24.48 | 24.91 | 24.91 | 2,318,400 |
| 22 Jul 2024 | 24.70 | 25.15 | 24.58 | 24.94 | 24.94 | 1,761,300 |
| 19 Jul 2024 | 25.10 | 25.10 | 24.40 | 24.55 | 24.55 | 1,912,800 |
| 18 Jul 2024 | 25.62 | 26.07 | 24.75 | 25.01 | 25.01 | 4,382,400 |
| 17 Jul 2024 | 26.21 | 26.22 | 25.22 | 25.32 | 25.32 | 2,730,700 |
| 16 Jul 2024 | 27.49 | 27.49 | 25.68 | 26.41 | 26.41 | 6,878,300 |
| 15 Jul 2024 | 28.25 | 28.40 | 27.09 | 27.21 | 27.21 | 3,045,800 |
| 12 Jul 2024 | 28.22 | 28.56 | 27.89 | 27.98 | 27.98 | 1,486,400 |
| 11 Jul 2024 | 28.71 | 28.79 | 28.04 | 28.07 | 28.07 | 1,488,400 |
| 10 Jul 2024 | 28.98 | 29.15 | 28.19 | 28.30 | 28.30 | 1,133,100 |
| 09 Jul 2024 | 30.48 | 30.60 | 28.92 | 28.96 | 28.96 | 918,200 |
| 08 Jul 2024 | 31.21 | 31.65 | 30.55 | 30.60 | 30.60 | 858,900 |
| 05 Jul 2024 | 30.56 | 31.21 | 30.44 | 31.20 | 31.20 | 677,700 |
| 03 Jul 2024 | 30.56 | 30.83 | 30.32 | 30.44 | 30.44 | 1,128,900 |
| 02 Jul 2024 | 30.25 | 30.69 | 30.01 | 30.51 | 30.51 | 1,104,300 |
| 01 Jul 2024 | 30.89 | 31.16 | 30.38 | 30.45 | 30.45 | 1,136,000 |
| 28 Jun 2024 | 31.11 | 31.59 | 30.68 | 30.88 | 30.88 | 1,973,200 |
| 27 Jun 2024 | 29.83 | 31.19 | 29.72 | 31.00 | 31.00 | 1,915,200 |
| 26 Jun 2024 | 29.61 | 29.94 | 29.39 | 29.80 | 29.80 | 1,081,900 |
| 25 Jun 2024 | 30.30 | 30.60 | 29.66 | 29.82 | 29.82 | 1,220,400 |
| 24 Jun 2024 | 30.44 | 30.67 | 30.10 | 30.23 | 30.23 | 1,028,700 |
| 21 Jun 2024 | 29.94 | 30.67 | 29.82 | 30.60 | 30.60 | 2,522,400 |
| 20 Jun 2024 | 30.11 | 30.26 | 29.73 | 30.03 | 30.03 | 1,817,100 |
| 18 Jun 2024 | 30.00 | 30.61 | 29.79 | 30.05 | 30.05 | 2,899,400 |
| 17 Jun 2024 | 29.60 | 30.08 | 29.49 | 29.91 | 29.91 | 1,466,900 |
| 14 Jun 2024 | 29.37 | 29.71 | 28.87 | 29.66 | 29.66 | 1,286,500 |
| 13 Jun 2024 | 29.91 | 30.19 | 29.41 | 29.56 | 29.56 | 975,600 |
| 12 Jun 2024 | 29.33 | 30.16 | 29.23 | 29.86 | 29.86 | 1,499,000 |
| 11 Jun 2024 | 28.66 | 28.83 | 27.99 | 28.66 | 28.66 | 1,704,600 |
| 10 Jun 2024 | 28.50 | 28.80 | 28.17 | 28.60 | 28.60 | 1,224,800 |
| 07 Jun 2024 | 28.58 | 28.90 | 28.41 | 28.61 | 28.61 | 661,800 |
| 06 Jun 2024 | 28.91 | 29.73 | 28.66 | 28.76 | 28.76 | 630,900 |
| 05 Jun 2024 | 28.19 | 28.98 | 27.92 | 28.91 | 28.91 | 1,672,600 |
| 04 Jun 2024 | 28.19 | 28.30 | 27.82 | 27.84 | 27.84 | 880,300 |
| 03 Jun 2024 | 28.91 | 28.91 | 27.75 | 28.27 | 28.27 | 1,036,600 |
| 31 May 2024 | 28.88 | 29.03 | 28.23 | 28.85 | 28.85 | 1,756,800 |
| 30 May 2024 | 29.04 | 29.04 | 27.99 | 28.79 | 28.79 | 1,310,100 |
| 29 May 2024 | 29.43 | 29.68 | 29.12 | 29.28 | 29.28 | 559,400 |
| 28 May 2024 | 29.95 | 30.08 | 29.66 | 29.70 | 29.70 | 807,300 |
| 24 May 2024 | 29.70 | 30.43 | 29.70 | 29.90 | 29.90 | 1,102,300 |
| 23 May 2024 | 30.75 | 30.75 | 29.80 | 29.87 | 29.87 | 941,400 |
| 22 May 2024 | 30.29 | 31.15 | 30.29 | 30.57 | 30.57 | 1,247,200 |
| 21 May 2024 | 30.42 | 30.52 | 30.10 | 30.16 | 30.16 | 738,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.