Infosys Ltd ADR (INFY) Historical Stock Data
22.79 ↑0.83 (3.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFY is up 0.16% a day on average. There have been 17 days where Infosys Ltd ADR closed green and 13 days where INFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.41 | 22.79 | ↑$0.38 (1.70%) | 22.30 | 22.81 | 8.68M |
| 2024-11-21 | 21.82 | 21.96 | ↑$0.14 (0.64%) | 21.77 | 22.04 | 6.12M |
| 2024-11-20 | 22.00 | 21.99 | ↓$0.01 (-0.05%) | 21.80 | 22.03 | 7.81M |
| 2024-11-19 | 21.43 | 21.73 | ↑$0.30 (1.40%) | 21.43 | 21.95 | 6.03M |
| 2024-11-18 | 21.33 | 21.60 | ↑$0.27 (1.27%) | 21.27 | 21.67 | 4.82M |
| 2024-11-15 | 21.71 | 21.53 | ↓$0.18 (-0.83%) | 21.37 | 21.75 | 7.65M |
| 2024-11-14 | 21.94 | 21.82 | ↓$0.12 (-0.55%) | 21.81 | 22.03 | 6.17M |
| 2024-11-13 | 21.98 | 22.04 | ↑$0.06 (0.27%) | 21.80 | 22.06 | 5.43M |
| 2024-11-12 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 21.99 | 22.17 | 3.85M |
| 2024-11-11 | 21.88 | 22.04 | ↑$0.16 (0.73%) | 21.77 | 22.13 | 6.09M |
| 2024-11-08 | 21.66 | 21.75 | ↑$0.09 (0.42%) | 21.66 | 22.00 | 7.74M |
| 2024-11-07 | 21.44 | 21.65 | ↑$0.21 (0.98%) | 21.34 | 21.66 | 12.34M |
| 2024-11-06 | 21.51 | 21.40 | ↓$0.11 (-0.51%) | 21.20 | 21.60 | 17.78M |
| 2024-11-05 | 20.78 | 20.71 | ↓$0.07 (-0.34%) | 20.66 | 20.81 | 9.56M |
| 2024-11-04 | 20.76 | 20.72 | ↓$0.04 (-0.19%) | 20.65 | 20.88 | 11.94M |
| 2024-11-01 | 20.88 | 20.76 | ↓$0.12 (-0.57%) | 20.76 | 21.04 | 9.29M |
| 2024-10-31 | 21.04 | 20.91 | ↓$0.13 (-0.62%) | 20.87 | 21.08 | 8.62M |
| 2024-10-30 | 21.52 | 21.12 | ↓$0.40 (-1.86%) | 21.11 | 21.56 | 8.49M |
| 2024-10-29 | 21.68 | 21.77 | ↑$0.09 (0.42%) | 21.63 | 21.97 | 8.79M |
| 2024-10-28 | 22.21 | 22.07 | ↓$0.14 (-0.63%) | 22.05 | 22.22 | 3.89M |
| 2024-10-25 | 22.05 | 21.89 | ↓$0.16 (-0.73%) | 21.87 | 22.09 | 6.57M |
| 2024-10-24 | 22.21 | 22.05 | ↓$0.16 (-0.72%) | 22.02 | 22.32 | 7.20M |
| 2024-10-23 | 22.18 | 22.21 | ↑$0.03 (0.14%) | 22.11 | 22.37 | 4.53M |
| 2024-10-22 | 22.05 | 22.16 | ↑$0.11 (0.50%) | 22.05 | 22.25 | 5.73M |
| 2024-10-21 | 21.99 | 22.20 | ↑$0.21 (0.95%) | 21.98 | 22.28 | 10.41M |
| 2024-10-18 | 22.39 | 22.51 | ↑$0.12 (0.54%) | 22.22 | 22.54 | 11.31M |
| 2024-10-17 | 22.18 | 22.66 | ↑$0.48 (2.16%) | 22.02 | 22.73 | 16.54M |
| 2024-10-16 | 22.76 | 22.90 | ↑$0.14 (0.62%) | 22.70 | 22.93 | 13.87M |
| 2024-10-15 | 23.18 | 23.02 | ↓$0.16 (-0.69%) | 22.97 | 23.28 | 10.56M |
| 2024-10-14 | 23.28 | 23.36 | ↑$0.08 (0.34%) | 23.20 | 23.45 | 7.10M |
Create an account or log in to view more rows.
$INFY LFGGGGGG
$INFY this is just going to go up forever
$INFY the best advice has been no stop losses. Would have cost a fortune!!!
$INFY whats the target for Friday close?
$INFY HAVE A FANTASTIC WEEKEND FAM…
$INFY take what we can get
$INFY God dammit
$INFY HODL!!!
$INFY im in.
$INFY I bought the dip