Australia markets closed

Informatica Inc. (INFA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.91-0.20 (-0.80%)
At close: 04:00PM EDT
24.83 -0.08 (-0.32%)
After hours: 05:30PM EDT
Time period:
31 Aug 2023 - 31 Aug 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Aug 202425.1725.2924.6724.9124.911,111,800
29 Aug 202424.7325.4324.2525.1125.114,818,500
28 Aug 202424.8824.8824.2024.4724.471,224,600
27 Aug 202424.6925.9424.6925.0025.003,387,400
26 Aug 202424.6325.4924.5724.8224.822,869,200
23 Aug 202424.5424.7824.2624.5624.56988,700
22 Aug 202424.5924.6124.3424.3724.37991,200
21 Aug 202424.2824.6224.1824.5824.58919,400
20 Aug 202424.1524.2823.8224.2724.27852,700
19 Aug 202424.0624.2223.8024.2224.22809,800
16 Aug 202423.7924.0223.5724.0124.011,071,200
15 Aug 202423.8723.9623.6423.8723.871,838,000
14 Aug 202423.8523.9023.5223.5823.582,623,700
13 Aug 202423.7223.9223.5123.7823.781,227,900
12 Aug 202423.5423.7523.3623.6323.631,128,500
09 Aug 202423.6523.9123.3123.5123.511,666,800
08 Aug 202423.4123.6923.0223.6723.671,114,000
07 Aug 202423.5823.7923.0923.1123.111,364,500
06 Aug 202423.4023.7122.9523.2623.262,063,700
05 Aug 202422.2723.5022.0823.1523.152,134,900
02 Aug 202424.2624.2623.5123.8023.802,467,600
01 Aug 202424.0425.2623.7824.5424.542,980,400
31 July 202424.3525.5723.5523.9423.944,179,400
30 July 202424.2524.7223.9124.0724.071,868,300
29 July 202424.3924.5123.9924.3724.372,039,200
26 July 202424.2224.4223.7024.2724.271,467,000
25 July 202424.3024.6223.6323.9923.991,833,200
24 July 202424.6624.9223.8423.9923.991,888,900
23 July 202424.7825.2224.4824.9124.912,318,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...