Informatica Inc (INFA) Historical Stock Data
26.86 ↑0.73 (2.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INFA is up 0.01% a day on average. There have been 14 days where Informatica Inc closed green and 16 days where INFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 26.00 | 26.86 | ↑$0.86 (3.31%) | 25.92 | 27.04 | 2.58M |
| 2024-12-19 | 26.60 | 26.13 | ↓$0.47 (-1.77%) | 25.84 | 26.81 | 2.11M |
| 2024-12-18 | 26.98 | 26.07 | ↓$0.91 (-3.37%) | 25.84 | 27.16 | 2.60M |
| 2024-12-17 | 27.29 | 27.04 | ↓$0.25 (-0.92%) | 26.85 | 27.34 | 2.10M |
| 2024-12-16 | 26.73 | 27.22 | ↑$0.49 (1.83%) | 26.50 | 27.31 | 3.45M |
| 2024-12-13 | 26.94 | 26.82 | ↓$0.12 (-0.45%) | 26.78 | 27.60 | 3M |
| 2024-12-12 | 27.40 | 27.07 | ↓$0.33 (-1.20%) | 27.00 | 27.88 | 2.28M |
| 2024-12-11 | 26.37 | 26.70 | ↑$0.33 (1.25%) | 26.11 | 26.81 | 1.90M |
| 2024-12-10 | 25.59 | 26.37 | ↑$0.78 (3.05%) | 25.57 | 26.85 | 2.46M |
| 2024-12-09 | 27.00 | 25.57 | ↓$1.43 (-5.30%) | 25.43 | 27.44 | 2.70M |
| 2024-12-06 | 27.14 | 27.13 | ↓$0.01 (-0.04%) | 26.73 | 27.35 | 2.51M |
| 2024-12-05 | 27.23 | 27.10 | ↓$0.13 (-0.48%) | 26.78 | 27.46 | 2.42M |
| 2024-12-04 | 27.17 | 27.39 | ↑$0.22 (0.81%) | 26.88 | 27.64 | 3.01M |
| 2024-12-03 | 26.38 | 26.91 | ↑$0.53 (2.01%) | 26.16 | 27.13 | 2.27M |
| 2024-12-02 | 26.40 | 26.43 | ↑$0.03 (0.11%) | 26.35 | 26.72 | 1.98M |
| 2024-11-29 | 26.41 | 26.52 | ↑$0.11 (0.42%) | 26.33 | 26.76 | 0.97M |
| 2024-11-27 | 26.78 | 26.39 | ↓$0.39 (-1.46%) | 26.09 | 26.95 | 880.63K |
| 2024-11-26 | 26.30 | 26.60 | ↑$0.30 (1.14%) | 26.30 | 26.77 | 3.03M |
| 2024-11-25 | 26.60 | 26.37 | ↓$0.23 (-0.86%) | 26.35 | 27.24 | 2.36M |
| 2024-11-22 | 26.56 | 26.36 | ↓$0.20 (-0.75%) | 26.25 | 26.81 | 1.50M |
| 2024-11-21 | 26.00 | 26.45 | ↑$0.45 (1.73%) | 25.93 | 26.83 | 1.60M |
| 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 |
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