New Zealand markets closed

Informatica Inc. (INFA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.27+0.28 (+1.17%)
At close: 04:00PM EDT
23.89 -0.38 (-1.57%)
After hours: 07:43PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202424.2224.4223.7024.2724.271,467,000
25 Jul 202424.3024.6223.6323.9923.991,833,200
24 Jul 202424.6624.9223.8423.9923.991,888,900
23 Jul 202424.7825.2224.4824.9124.912,318,400
22 Jul 202424.7025.1524.5824.9424.941,761,300
19 Jul 202425.1025.1024.4024.5524.551,912,800
18 Jul 202425.6226.0724.7525.0125.014,382,400
17 Jul 202426.2126.2225.2225.3225.322,730,700
16 Jul 202427.4927.4925.6826.4126.416,878,300
15 Jul 202428.2528.4027.0927.2127.213,045,800
12 Jul 202428.2228.5627.8927.9827.981,486,400
11 Jul 202428.7128.7928.0428.0728.071,488,400
10 Jul 202428.9829.1528.1928.3028.301,133,100
09 Jul 202430.4830.6028.9228.9628.96918,200
08 Jul 202431.2131.6530.5530.6030.60858,900
05 Jul 202430.5631.2130.4431.2031.20677,700
03 Jul 202430.5630.8330.3230.4430.441,128,900
02 Jul 202430.2530.6930.0130.5130.511,104,300
01 Jul 202430.8931.1630.3830.4530.451,136,000
28 Jun 202431.1131.5930.6830.8830.881,973,200
27 Jun 202429.8331.1929.7231.0031.001,915,200
26 Jun 202429.6129.9429.3929.8029.801,081,900
25 Jun 202430.3030.6029.6629.8229.821,220,400
24 Jun 202430.4430.6730.1030.2330.231,028,700
21 Jun 202429.9430.6729.8230.6030.602,522,400
20 Jun 202430.1130.2629.7330.0330.031,817,100
18 Jun 202430.0030.6129.7930.0530.052,899,400
17 Jun 202429.6030.0829.4929.9129.911,466,900
14 Jun 202429.3729.7128.8729.6629.661,286,500
13 Jun 202429.9130.1929.4129.5629.56975,600
12 Jun 202429.3330.1629.2329.8629.861,499,000
11 Jun 202428.6628.8327.9928.6628.661,704,600
10 Jun 202428.5028.8028.1728.6028.601,224,800
07 Jun 202428.5828.9028.4128.6128.61661,800
06 Jun 202428.9129.7328.6628.7628.76630,900
05 Jun 202428.1928.9827.9228.9128.911,672,600
04 Jun 202428.1928.3027.8227.8427.84880,300
03 Jun 202428.9128.9127.7528.2728.271,036,600
31 May 202428.8829.0328.2328.8528.851,756,800
30 May 202429.0429.0427.9928.7928.791,310,100
29 May 202429.4329.6829.1229.2829.28559,400
28 May 202429.9530.0829.6629.7029.70807,300
24 May 202429.7030.4329.7029.9029.901,102,300
23 May 202430.7530.7529.8029.8729.87941,400
22 May 202430.2931.1530.2930.5730.571,247,200
21 May 202430.4230.5230.1030.1630.16738,600
20 May 202429.6030.6229.6030.5930.591,084,700
17 May 202429.5729.8329.2529.5229.521,213,700
16 May 202430.2730.3029.5529.5629.561,115,800
15 May 202430.0030.4929.8230.3730.371,114,400
14 May 202429.5529.9829.4229.6429.64852,000
13 May 202429.7129.7829.3629.4329.431,103,000
10 May 202429.9530.1329.2929.5029.501,256,600
09 May 202430.0830.3329.7129.8929.89967,200
08 May 202429.7130.2629.7130.1630.161,470,500
07 May 202429.9230.4129.5729.9429.941,055,200
06 May 202429.9930.3529.7430.0130.011,925,100
03 May 202430.7030.7229.3329.8429.842,098,600
02 May 202430.8031.2530.0330.3230.322,083,000
01 May 202431.0231.6429.9330.8530.853,144,100
30 Apr 202431.5332.0130.9630.9730.971,964,200
29 Apr 202432.3032.5131.7231.7931.791,205,700
26 Apr 202432.0032.5431.7331.9031.901,066,000
25 Apr 202431.1531.8631.0931.8431.841,989,600
24 Apr 202431.8232.0831.1231.9331.931,962,700
23 Apr 202431.7632.2430.8331.3931.392,942,900
22 Apr 202433.2633.6830.0731.4931.4910,153,900
19 Apr 202435.0935.9234.6635.1935.192,024,200
18 Apr 202434.6635.5834.5535.0835.081,513,400
17 Apr 202435.3235.6834.0934.6834.681,817,100
16 Apr 202435.8436.4934.8535.0235.024,248,100
15 Apr 202437.5038.0034.4735.9835.989,441,600
12 Apr 202438.4739.8037.7538.4838.488,995,300
11 Apr 202438.0038.8237.1038.8138.818,953,400
10 Apr 202437.0437.7936.3237.7037.705,437,800
09 Apr 202438.1838.5837.9238.1538.152,891,100
08 Apr 202436.6638.3136.6638.2538.252,599,700
05 Apr 202435.4136.8735.4136.6636.661,740,800
04 Apr 202435.8036.6035.6135.6735.671,225,900
03 Apr 202435.2635.9035.0335.3735.371,668,100
02 Apr 202434.7634.9933.7634.8634.861,265,800
01 Apr 202434.9535.2734.5535.2035.20900,400
28 Mar 202435.5435.6334.8035.0035.001,387,700
27 Mar 202436.2736.3934.7335.5135.511,421,900
26 Mar 202436.5136.6135.9435.9635.96978,600
25 Mar 202436.4036.4735.8736.2236.22971,500
22 Mar 202435.9536.8135.8236.6536.651,118,000
21 Mar 202435.9236.5735.6536.1336.131,125,400
20 Mar 202435.0035.7134.6435.5235.52999,400
19 Mar 202434.5734.9034.0234.7234.721,225,300
18 Mar 202434.4935.1334.2934.8534.851,526,300
15 Mar 202433.6734.3433.3334.2534.251,924,700
14 Mar 202434.1034.3233.5633.9033.901,178,400
13 Mar 202433.0834.1533.0734.0434.04992,300
12 Mar 202431.9933.0831.7833.0633.06573,800
11 Mar 202431.6731.9631.3731.9131.91405,100
08 Mar 202431.9432.4931.4731.8331.83874,000
07 Mar 202432.0032.4231.6632.1132.111,022,900
06 Mar 202432.0332.1531.5131.8831.88865,200
05 Mar 202431.6431.7531.0531.7031.701,084,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...