Informatica Inc (INFA) Historical Stock Data
25.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFA is down -0.06% a day on average. There have been 18 days where Informatica Inc closed green and 12 days where INFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 25.79 | 25.86 | ↑$0.07 (0.27%) | 25.43 | 25.99 | 864.48K |
| 2024-11-19 | 25.26 | 25.74 | ↑$0.48 (1.90%) | 25.07 | 25.79 | 1.43M |
| 2024-11-18 | 25.06 | 25.50 | ↑$0.44 (1.76%) | 24.81 | 25.76 | 2.65M |
| 2024-11-15 | 24.86 | 24.79 | ↓$0.07 (-0.28%) | 24.50 | 25.09 | 2.18M |
| 2024-11-14 | 25.46 | 25.26 | ↓$0.20 (-0.79%) | 25.05 | 25.75 | 1.55M |
| 2024-11-13 | 24.10 | 25.47 | ↑$1.37 (5.68%) | 24.06 | 25.59 | 3.32M |
| 2024-11-12 | 24.47 | 24.11 | ↓$0.36 (-1.47%) | 24.08 | 24.90 | 2.43M |
| 2024-11-11 | 25.19 | 24.49 | ↓$0.70 (-2.78%) | 24.33 | 25.28 | 3.91M |
| 2024-11-08 | 25.78 | 25.00 | ↓$0.78 (-3.03%) | 24.64 | 25.99 | 10.08M |
| 2024-11-07 | 26.70 | 27.10 | ↑$0.40 (1.50%) | 26.46 | 27.31 | 1M |
| 2024-11-06 | 26.33 | 26.45 | ↑$0.12 (0.46%) | 25.79 | 26.87 | 2.26M |
| 2024-11-05 | 25.54 | 25.56 | ↑$0.02 (0.08%) | 25.22 | 26.03 | 2.73M |
| 2024-11-04 | 26.26 | 25.61 | ↓$0.65 (-2.48%) | 25.47 | 26.42 | 5.61M |
| 2024-11-01 | 27.35 | 26.21 | ↓$1.14 (-4.17%) | 26.19 | 27.46 | 1.83M |
| 2024-10-31 | 27.29 | 27.30 | ↑$0.01 (0.04%) | 27.00 | 28.14 | 2.41M |
| 2024-10-30 | 26.77 | 26.68 | ↓$0.09 (-0.34%) | 26.58 | 27.01 | 1.30M |
| 2024-10-29 | 26.50 | 26.78 | ↑$0.28 (1.06%) | 26.26 | 26.89 | 0.97M |
| 2024-10-28 | 26.87 | 26.40 | ↓$0.47 (-1.75%) | 26.31 | 26.94 | 1.20M |
| 2024-10-25 | 26.72 | 26.72 | ↑$0.00 (0.00%) | 26.65 | 27.23 | 1.16M |
| 2024-10-24 | 26.61 | 26.65 | ↑$0.04 (0.15%) | 26.57 | 27.14 | 1.01M |
| 2024-10-23 | 26.89 | 26.56 | ↓$0.33 (-1.23%) | 26.25 | 26.98 | 1.88M |
| 2024-10-22 | 26.80 | 26.85 | ↑$0.05 (0.19%) | 26.54 | 26.92 | 686.86K |
| 2024-10-21 | 26.90 | 26.82 | ↓$0.08 (-0.30%) | 26.48 | 27.05 | 1.48M |
| 2024-10-18 | 27.08 | 26.83 | ↓$0.25 (-0.92%) | 26.80 | 27.23 | 804.25K |
| 2024-10-17 | 27.00 | 27.00 | ↑$0.00 (0.00%) | 26.84 | 27.06 | 0.92M |
| 2024-10-16 | 26.76 | 26.87 | ↑$0.11 (0.41%) | 26.30 | 27.01 | 2.28M |
| 2024-10-15 | 26.69 | 26.78 | ↑$0.09 (0.34%) | 26.50 | 26.84 | 1.33M |
| 2024-10-14 | 26.62 | 26.75 | ↑$0.13 (0.49%) | 26.31 | 26.87 | 886.83K |
| 2024-10-11 | 25.95 | 26.40 | ↑$0.45 (1.73%) | 25.90 | 26.53 | 1.61M |
| 2024-10-10 | 25.53 | 25.94 | ↑$0.41 (1.61%) | 25.43 | 26.21 | 826.50K |
Create an account or log in to view more rows.
$INFA oversold! Buy the dip
$INFA fake wall lets break it
$INFA Awaiting buy signal..
$INFA almost time for the running
$INFA day trade is ok to buy here but sell later
$INFA Buy Buy Buy
$INFA search and destroy bears!!
$INFA lets go!!
$INFA has just been halted from trading.
$INFA I think I like this stock more everyday