Australia markets closed

Informatica Inc. (INFA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.94+0.39 (+1.59%)
At close: 04:00PM EDT
24.99 +0.05 (+0.20%)
Pre-market: 04:09AM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 July 202424.7025.1524.5824.9424.941,761,300
19 July 202425.1025.1024.4024.5524.551,912,800
18 July 202425.6226.0724.7525.0125.014,382,400
17 July 202426.2126.2225.2225.3225.322,730,700
16 July 202427.4927.4925.6826.4126.416,878,300
15 July 202428.2528.4027.0927.2127.213,045,800
12 July 202428.2228.5627.8927.9827.981,486,400
11 July 202428.7128.7928.0428.0728.071,488,400
10 July 202428.9829.1528.1928.3028.301,133,100
09 July 202430.4830.6028.9228.9628.96918,200
08 July 202431.2131.6530.5530.6030.60858,900
05 July 202430.5631.2130.4431.2031.20677,700
03 July 202430.5630.8330.3230.4430.441,128,900
02 July 202430.2530.6930.0130.5130.511,104,300
01 July 202430.8931.1630.3830.4530.451,136,000
28 June 202431.1131.5930.6830.8830.881,973,200
27 June 202429.8331.1929.7231.0031.001,915,200
26 June 202429.6129.9429.3929.8029.801,081,900
25 June 202430.3030.6029.6629.8229.821,220,400
24 June 202430.4430.6730.1030.2330.231,028,700
21 June 202429.9430.6729.8230.6030.602,522,400
20 June 202430.1130.2629.7330.0330.031,817,100
18 June 202430.0030.6129.7930.0530.052,899,400
17 June 202429.6030.0829.4929.9129.911,466,900
14 June 202429.3729.7128.8729.6629.661,286,500
13 June 202429.9130.1929.4129.5629.56975,600
12 June 202429.3330.1629.2329.8629.861,499,000
11 June 202428.6628.8327.9928.6628.661,704,600
10 June 202428.5028.8028.1728.6028.601,224,800
07 June 202428.5828.9028.4128.6128.61661,800
06 June 202428.9129.7328.6628.7628.76630,900
05 June 202428.1928.9827.9228.9128.911,672,600
04 June 202428.1928.3027.8227.8427.84880,300
03 June 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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...