Australia markets closed

Informatica Inc. (INFA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
23.10-0.05 (-0.22%)
At close: 04:00PM EDT
23.39 +0.29 (+1.26%)
After hours: 05:11PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202223.2823.7022.9823.1023.10499,400
11 Aug 202223.6523.8423.1523.1523.15271,000
10 Aug 202223.1323.7122.8223.4923.49325,600
09 Aug 202222.7022.7822.0322.5622.56188,000
08 Aug 202223.5223.8522.8222.8522.85336,500
05 Aug 202222.9323.5922.8923.4723.47214,600
04 Aug 202222.8323.3822.2223.3423.34391,200
03 Aug 202222.4023.2322.3422.8722.87479,100
02 Aug 202221.6222.3721.6222.3522.35417,700
01 Aug 202222.4922.4920.8422.0022.00883,700
29 July 202221.3122.9921.1722.9022.90589,600
28 July 202220.2221.5619.1921.4721.471,090,300
27 July 202219.4420.1919.3620.0620.06451,700
26 July 202219.7519.7519.1019.2019.20424,500
25 July 202219.9219.9219.3019.8619.86272,300
22 July 202220.8021.1619.7519.8419.84306,600
21 July 202220.5721.4620.5521.0521.05382,200
20 July 202219.9920.8919.8820.5220.521,465,000
19 July 202219.8220.2819.6919.9119.91265,200
18 July 202220.4320.5319.4919.5319.53211,000
15 July 202220.6521.0220.0020.1520.15531,800
14 July 202219.7420.6019.3020.4820.48344,300
13 July 202219.9420.5119.7820.0520.05142,300
12 July 202221.3821.9020.2820.5120.51232,900
11 July 202221.2221.5020.7421.3221.32229,800
08 July 202221.3621.6820.6121.4521.45414,300
07 July 202221.2121.8121.0921.6421.64309,800
06 July 202221.4121.6520.7621.1321.13441,800
05 July 202221.2221.5420.6521.3721.371,211,900
01 July 202220.7621.8220.6521.5521.55571,400
30 June 202220.4420.8820.0520.7720.77268,900
29 June 202220.4820.9220.0320.7720.77270,200
28 June 202220.7420.9520.2820.4020.40341,700
27 June 202221.4721.4720.5320.7620.76461,800
24 June 202220.8722.0520.8721.9121.911,032,000
23 June 202220.2620.6620.0020.6120.61441,800
22 June 202219.0620.4519.0320.0320.03895,000
21 June 202218.9619.5718.8919.2619.26397,000
17 June 202218.2318.9918.1918.6018.60545,100
16 June 202218.6518.8917.9318.0918.09447,400
15 June 202218.3119.5018.3119.2319.23454,400
14 June 202217.7818.3417.5118.0018.00396,900
13 June 202217.8518.1017.4617.7617.76338,700
10 June 202219.2719.4118.4318.5218.52388,100
09 June 202220.2220.5319.6419.6919.69197,500
08 June 202220.1420.6820.0320.3420.34248,900
07 June 202220.1620.5019.8820.2920.29266,600
06 June 202219.9720.8819.9720.3620.36506,100
03 June 202220.4020.7319.3519.6719.67519,500
02 June 202220.2020.9520.1520.8520.85504,500
01 June 202220.4220.9419.9120.2620.26481,500
31 May 202220.8420.8420.0320.4020.401,003,100
27 May 202220.4220.9520.4120.9520.95398,000
26 May 202220.1420.9519.9820.5720.57538,500
25 May 202218.6520.2518.6520.0620.06474,000
24 May 202218.8319.0018.1518.7918.79365,600
23 May 202218.7819.2018.4419.1819.18414,100
20 May 202218.7718.9717.9418.7218.72363,000
19 May 202217.7218.9117.7218.4018.40396,400
18 May 202218.4518.8017.5117.7817.78294,300
17 May 202217.4518.8317.4018.8018.80947,700
16 May 202218.5218.9817.9218.0418.04571,300
13 May 202217.9518.8017.8018.5018.50755,500
12 May 202217.0117.9316.6817.5117.51563,800
11 May 202217.6718.4317.0117.2517.25810,900
10 May 202217.9018.3216.8417.6817.68664,700
09 May 202219.4619.4917.4617.5717.57833,600
06 May 202220.0120.3919.2619.8519.85891,300
05 May 202220.2420.4419.4620.2620.26951,000
04 May 202220.0520.6618.8420.5820.58685,300
03 May 202220.2120.4919.6319.9419.94644,700
02 May 202219.2520.2719.0320.1820.18807,900
29 Apr 202220.7121.6219.4119.4619.46657,100
28 Apr 202220.4221.1619.6920.6720.671,142,200
27 Apr 202220.8021.6120.1020.2020.20840,900
26 Apr 202221.5921.6220.2120.7920.79575,100
25 Apr 202221.3821.9220.7621.6221.62968,100
22 Apr 202221.1521.6120.4921.2521.25626,500
21 Apr 202222.2222.8520.5121.1921.191,133,600
20 Apr 202221.6122.2221.4422.0022.00604,200
19 Apr 202221.1322.2720.9322.0322.03793,700
18 Apr 202221.0021.3120.7521.1421.14343,400
14 Apr 202222.0422.0421.0021.2321.23539,100
13 Apr 202220.2221.6320.0421.5921.59520,600
12 Apr 202219.7320.4919.3320.3020.30518,600
11 Apr 202218.7919.5918.5719.5019.50629,700
08 Apr 202218.7719.2718.5019.0019.00298,500
07 Apr 202219.0719.4918.6119.0719.07297,100
06 Apr 202219.2319.4918.5919.1419.14383,000
05 Apr 202220.1720.3019.2619.5019.50399,100
04 Apr 202220.1820.4519.8520.1820.18519,800
01 Apr 202219.8420.4319.8420.1820.18367,200
31 Mar 202220.0120.1019.7019.7419.74287,100
30 Mar 202219.3920.0619.2819.9019.90650,200
29 Mar 202219.4020.3619.1120.3620.36556,300
28 Mar 202218.7519.4218.6719.2319.23277,700
25 Mar 202219.4319.4318.3918.8418.84318,000
24 Mar 202218.9019.4018.3519.3319.33389,700
23 Mar 202219.4619.6918.9118.9718.97438,900
22 Mar 202218.9920.0018.9919.8219.82498,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...