Informatica Inc (INFA) Historical Stock Data

19.01 ↓0.13 (-0.68%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INFA is up 0.26% a day on average. There have been 15 days where Informatica Inc closed green and 15 days where INFA closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	19.33	19.01	↓$0.32 (-1.66%)	18.93	19.61	1.15M
2025-05-08	19.25	19.14	↓$0.11 (-0.57%)	18.50	19.40	2.66M
2025-05-07	18.81	19.03	↑$0.22 (1.17%)	18.70	19.07	1.09M
2025-05-06	18.64	18.73	↑$0.09 (0.48%)	18.48	18.92	1.51M
2025-05-05	18.85	18.81	↓$0.04 (-0.21%)	18.79	19.32	2.20M
2025-05-02	19.18	19.10	↓$0.08 (-0.42%)	19.00	19.35	1.41M
2025-05-01	19.16	18.92	↓$0.24 (-1.25%)	18.91	19.29	2.33M
2025-04-30	18.68	18.83	↑$0.15 (0.80%)	18.43	18.88	2.34M
2025-04-29	18.94	18.93	↓$0.01 (-0.05%)	18.83	19.20	2.15M
2025-04-28	18.78	18.92	↑$0.14 (0.75%)	18.66	19.07	2.19M
2025-04-25	18.49	18.77	↑$0.28 (1.51%)	18.45	18.82	1.83M
2025-04-24	17.77	18.45	↑$0.68 (3.83%)	17.74	18.51	2.66M
2025-04-23	17.76	17.65	↓$0.11 (-0.62%)	17.61	18.26	1.86M
2025-04-22	16.99	17.16	↑$0.17 (1.00%)	16.91	17.37	3.48M
2025-04-21	17.40	16.85	↓$0.55 (-3.16%)	16.60	17.47	5.42M
2025-04-17	17.41	17.51	↑$0.10 (0.57%)	17.26	17.63	3.60M
2025-04-16	17.40	17.39	↓$0.01 (-0.06%)	17.26	17.83	4.46M
2025-04-15	17.48	17.59	↑$0.11 (0.63%)	17.32	17.65	10.81M
2025-04-14	17.57	17.50	↓$0.07 (-0.40%)	17.12	17.72	5.03M
2025-04-11	17.17	17.31	↑$0.14 (0.82%)	16.82	17.37	9.64M
2025-04-10	17.66	17.19	↓$0.47 (-2.66%)	16.78	17.77	8.68M
2025-04-09	16.09	17.90	↑$1.81 (11.25%)	16.05	17.99	6.89M
2025-04-08	16.86	15.86	↓$1.00 (-5.93%)	15.65	16.90	4.84M
2025-04-07	16.13	16.45	↑$0.32 (1.98%)	15.97	17.30	2.20M
2025-04-04	16.55	16.67	↑$0.12 (0.73%)	16.25	16.98	2.60M
2025-04-03	17.01	16.96	↓$0.05 (-0.29%)	16.91	17.34	1.66M
2025-04-02	17.45	17.75	↑$0.30 (1.72%)	17.36	17.87	1.90M
2025-04-01	17.53	17.65	↑$0.12 (0.68%)	17.25	17.75	2.39M
2025-03-31	17.63	17.45	↓$0.18 (-1.02%)	17.32	18.03	2.27M
2025-03-28	18.42	18.11	↓$0.31 (-1.68%)	17.89	18.42	1.69M