Australia markets open in 4 hours 29 minutes

Informatica Inc. (INFA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.44-3.74 (-10.64%)
As of 03:31PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202433.2633.6230.0731.4431.448,178,565
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
04 Mar 202432.3132.4431.8532.0532.051,270,000
01 Mar 202432.4032.7431.8232.4632.46950,500
29 Feb 202432.4932.8032.2632.5832.581,233,000
28 Feb 202432.5632.6332.1032.3132.31682,800
27 Feb 202432.4933.2532.1832.8032.801,346,200
26 Feb 202432.5332.8632.2332.2732.27804,000
23 Feb 202432.7332.9531.9332.3432.341,150,300
22 Feb 202432.6433.2832.2932.6032.601,524,100
21 Feb 202431.3832.0231.0031.8631.861,028,500
20 Feb 202432.5232.8831.4132.1632.162,758,400
16 Feb 202434.8234.9133.7534.0934.091,937,500
15 Feb 202435.5736.0033.1033.9733.974,700,100
14 Feb 202429.9630.4829.7330.1330.132,271,400
13 Feb 202430.3430.4929.0329.5129.511,722,000
12 Feb 202431.1431.9030.7531.2931.294,963,600
09 Feb 202431.1231.6630.0031.1231.122,848,600
08 Feb 202430.3431.1530.2231.1231.12549,300
07 Feb 202430.2630.6129.8830.2030.20576,000
06 Feb 202430.3030.6629.7130.0330.03457,700
05 Feb 202431.0231.2430.2030.2530.251,207,200
02 Feb 202430.6931.4330.0031.0031.002,995,200
01 Feb 202430.2230.9829.8430.9030.90679,900
31 Jan 202430.3830.6429.7730.0030.00728,900
30 Jan 202430.7130.9930.1230.4730.47736,900
29 Jan 202430.2530.8630.2030.7530.75521,800
26 Jan 202429.9330.5829.7130.1230.12606,200
25 Jan 202430.0730.2529.5129.9829.98539,600
24 Jan 202430.5730.5829.6329.8129.81580,200
23 Jan 202430.9430.9529.9130.1630.16805,700
22 Jan 202430.7731.6530.5530.9030.901,397,500
19 Jan 202429.4430.3529.0030.2930.29992,000
18 Jan 202429.4329.8028.5829.0329.03632,700
17 Jan 202428.6929.0028.1928.9528.95543,500
16 Jan 202428.8429.0928.4929.0829.08562,200
12 Jan 202428.8029.2128.6429.0729.07666,300
11 Jan 202428.4128.9228.2028.7528.75773,600
10 Jan 202427.9228.5527.9128.4128.41835,300
09 Jan 202426.9827.8926.9827.8727.87850,300
08 Jan 202426.7927.2726.6327.1527.15807,500
05 Jan 202426.2526.6626.2526.5226.52550,800
04 Jan 202425.9426.5725.7426.3826.38633,800
03 Jan 202426.6326.6525.7425.9025.90701,600
02 Jan 202427.8628.1226.8026.9526.95924,900
29 Dec 202328.6928.8828.3128.3928.39367,800
28 Dec 202328.9428.9428.5428.6928.69425,500
27 Dec 202329.2229.2528.7729.0229.02368,800
26 Dec 202329.1829.2929.0329.1129.11584,300
22 Dec 202328.7929.0328.5329.0129.01459,900
21 Dec 202328.6828.7728.3028.7528.75390,000
20 Dec 202328.5828.9328.2728.2828.28565,700
19 Dec 202329.0029.1328.4628.6128.61974,900
18 Dec 202328.8829.1128.6529.0029.001,594,800
15 Dec 202328.9429.3528.7428.9828.981,163,900
14 Dec 202329.3230.1328.9329.0029.001,974,700
13 Dec 202328.2029.3728.2029.1129.112,167,500
12 Dec 202327.7228.1927.4728.1828.181,353,000
11 Dec 202327.2928.2327.2527.8227.821,067,800
08 Dec 202326.7927.7226.5227.3327.331,368,000
07 Dec 202327.5027.5527.0027.0927.091,286,400
06 Dec 202326.4627.7326.1227.3927.391,809,400
05 Dec 202325.7426.1025.6626.0326.03579,000
04 Dec 202325.2526.0425.1625.9025.90860,300
01 Dec 202325.0825.7825.0125.5325.53607,600
30 Nov 202325.3525.5724.8725.0925.09635,700
29 Nov 202325.3025.7825.0325.3425.34663,200
28 Nov 202324.6225.1324.6225.0825.08455,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...