Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Informatica Inc. (INFA)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.33

+0.24

(+0.89%)

At close: 04:00PM EST

27.33

-0.01

(-0.04%)

After hours:

04:01PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	26.79	27.72	26.52	27.33	27.33	1,368,000
07 Dec 2023	27.50	27.55	27.00	27.09	27.09	1,286,400
06 Dec 2023	26.46	27.73	26.12	27.39	27.39	1,809,400
05 Dec 2023	25.74	26.10	25.66	26.03	26.03	579,000
04 Dec 2023	25.25	26.04	25.16	25.90	25.90	860,300
01 Dec 2023	25.08	25.78	25.01	25.53	25.53	607,600
30 Nov 2023	25.35	25.57	24.87	25.09	25.09	635,700
29 Nov 2023	25.30	25.78	25.03	25.34	25.34	663,200
28 Nov 2023	24.62	25.13	24.62	25.08	25.08	455,800
27 Nov 2023	24.52	24.87	24.52	24.75	24.75	442,000
24 Nov 2023	24.43	24.78	24.39	24.66	24.66	158,200
22 Nov 2023	24.70	24.74	24.31	24.53	24.53	403,200
21 Nov 2023	24.61	24.74	24.40	24.50	24.50	453,900
20 Nov 2023	24.46	24.81	24.26	24.79	24.79	563,200
17 Nov 2023	24.42	24.65	24.25	24.48	24.48	526,600
16 Nov 2023	24.26	24.37	23.83	24.31	24.31	624,700
15 Nov 2023	24.92	25.16	24.34	24.44	24.44	982,700
14 Nov 2023	24.09	24.96	24.01	24.91	24.91	690,400
13 Nov 2023	23.22	23.88	23.15	23.88	23.88	898,200
10 Nov 2023	22.77	23.43	22.70	23.38	23.38	598,700
09 Nov 2023	23.18	23.64	22.73	22.82	22.82	476,500
08 Nov 2023	23.10	23.33	23.01	23.18	23.18	406,400
07 Nov 2023	22.70	23.33	22.54	23.10	23.10	709,000
06 Nov 2023	23.20	23.38	21.92	22.77	22.77	1,160,600
03 Nov 2023	23.03	23.48	22.46	23.48	23.48	761,100
02 Nov 2023	21.49	23.16	21.49	22.58	22.58	1,857,800
01 Nov 2023	19.04	19.24	18.84	19.16	19.16	277,900
31 Oct 2023	18.97	19.40	18.71	19.18	19.18	319,300
30 Oct 2023	19.23	19.34	18.75	18.87	18.87	393,700
27 Oct 2023	19.53	19.53	19.00	19.10	19.10	262,800
26 Oct 2023	19.40	19.57	19.00	19.32	19.32	287,400
25 Oct 2023	20.22	20.24	19.45	19.50	19.50	233,700
24 Oct 2023	20.04	20.64	19.94	20.31	20.31	272,700
23 Oct 2023	20.24	20.28	19.90	19.91	19.91	216,400
20 Oct 2023	20.60	20.74	20.24	20.42	20.42	289,300
19 Oct 2023	20.89	21.08	20.60	20.66	20.66	195,400
18 Oct 2023	21.25	21.38	20.73	20.76	20.76	204,400
17 Oct 2023	21.08	21.70	20.73	21.40	21.40	248,000
16 Oct 2023	21.01	21.47	20.82	21.24	21.24	277,100
13 Oct 2023	21.15	21.15	20.60	20.78	20.78	188,800
12 Oct 2023	21.71	21.71	20.93	21.18	21.18	309,200
11 Oct 2023	21.65	21.89	21.43	21.64	21.64	236,300
10 Oct 2023	21.56	21.99	21.48	21.55	21.55	265,700
09 Oct 2023	21.29	21.78	21.10	21.59	21.59	211,800
06 Oct 2023	20.68	21.65	20.68	21.49	21.49	313,200
05 Oct 2023	20.79	20.93	20.44	20.85	20.85	262,500
04 Oct 2023	20.61	20.94	20.53	20.85	20.85	236,100
03 Oct 2023	20.70	20.96	20.48	20.50	20.50	355,000
02 Oct 2023	21.02	21.16	20.66	20.88	20.88	324,200
29 Sept 2023	20.62	21.25	20.62	21.07	21.07	602,900
28 Sept 2023	20.10	20.34	19.85	20.19	20.19	260,700
27 Sept 2023	20.09	20.30	20.03	20.18	20.18	150,800
26 Sept 2023	20.37	20.58	19.84	19.90	19.90	311,300
25 Sept 2023	20.46	20.74	20.29	20.55	20.55	170,100
22 Sept 2023	20.88	20.92	20.52	20.53	20.53	237,800
21 Sept 2023	20.94	20.96	20.69	20.71	20.71	279,100
20 Sept 2023	21.20	21.58	21.13	21.15	21.15	335,000
19 Sept 2023	21.22	21.30	20.95	21.13	21.13	368,700
18 Sept 2023	21.02	21.37	20.94	21.36	21.36	235,000
15 Sept 2023	21.21	21.28	20.97	21.21	21.21	563,100
14 Sept 2023	21.41	21.43	21.23	21.28	21.28	214,000
13 Sept 2023	21.55	21.55	21.14	21.23	21.23	358,500
12 Sept 2023	21.59	21.76	21.44	21.48	21.48	236,600
11 Sept 2023	21.57	21.87	21.52	21.75	21.75	390,200
08 Sept 2023	21.28	21.55	21.21	21.49	21.49	435,800
07 Sept 2023	20.86	21.35	20.58	21.32	21.32	668,200
06 Sept 2023	21.34	21.48	21.00	21.34	21.34	629,100
05 Sept 2023	20.98	21.55	20.98	21.54	21.54	394,900
01 Sept 2023	21.06	21.22	20.96	21.14	21.14	263,800
31 Aug 2023	20.90	21.15	20.74	20.95	20.95	614,800
30 Aug 2023	20.45	20.96	20.45	20.92	20.92	459,900
29 Aug 2023	20.28	20.49	20.17	20.47	20.47	323,700
28 Aug 2023	20.38	20.45	20.22	20.35	20.35	242,800
25 Aug 2023	20.10	20.38	19.78	20.31	20.31	275,400
24 Aug 2023	20.23	20.42	19.97	20.00	20.00	326,600
23 Aug 2023	19.94	20.35	19.85	20.12	20.12	232,500
22 Aug 2023	19.64	20.04	19.57	19.95	19.95	644,000
21 Aug 2023	19.39	19.62	19.27	19.54	19.54	420,000
18 Aug 2023	18.99	19.47	18.82	19.33	19.33	343,400
17 Aug 2023	19.51	19.52	19.14	19.17	19.17	348,100
16 Aug 2023	20.23	20.30	19.48	19.53	19.53	380,300
15 Aug 2023	20.20	20.45	20.04	20.21	20.21	257,000
14 Aug 2023	19.92	20.42	19.78	20.31	20.31	242,500
11 Aug 2023	20.09	20.35	20.02	20.10	20.10	261,900
10 Aug 2023	20.41	20.83	20.06	20.21	20.21	435,500
09 Aug 2023	21.23	21.23	20.14	20.15	20.15	467,400
08 Aug 2023	21.60	21.60	20.69	21.18	21.18	527,000
07 Aug 2023	21.78	21.98	21.42	21.75	21.75	1,131,600
04 Aug 2023	21.54	22.12	21.49	21.72	21.72	1,016,700
03 Aug 2023	20.00	21.39	19.40	21.37	21.37	1,848,700
02 Aug 2023	18.88	18.88	18.18	18.37	18.37	359,800
01 Aug 2023	19.14	19.23	18.86	19.16	19.16	339,800
31 July 2023	18.76	19.17	18.76	19.04	19.04	322,600
28 July 2023	18.61	18.95	18.50	18.61	18.61	216,600
27 July 2023	19.07	19.11	18.39	18.40	18.40	241,400
26 July 2023	18.75	18.82	18.58	18.78	18.78	200,600
25 July 2023	18.73	18.91	18.59	18.69	18.69	221,500
24 July 2023	18.65	18.82	18.41	18.61	18.61	249,000
21 July 2023	18.79	18.88	18.41	18.61	18.61	417,400
20 July 2023	18.88	19.09	18.64	18.69	18.69	299,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,405.60+20.90(+0.28%)

AUD/USD0.6580-0.0022(-0.34%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

GOLD2,020.80-25.60(-1.25%)

Bitcoin AUD66,555.34-479.80(-0.72%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Informatica Inc. (INFA)

ALL ORDS
7,405.60
+20.90(+0.28%)

AUD/USD
0.6580
-0.0022(-0.34%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)

GOLD
2,020.80
-25.60(-1.25%)

Bitcoin AUD
66,555.34
-479.80(-0.72%)