Infosys Ltd ADR (INFY) Historical Stock Data

18.17 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, INFY is down -0.29% a day on average. There have been 11 days where Infosys Ltd ADR closed green and 19 days where INFY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-28	18.37	18.17	↓$0.20 (-1.09%)	18.11	18.48	7.87M
2025-03-27	18.70	18.67	↓$0.03 (-0.16%)	18.60	18.78	6.25M
2025-03-26	18.62	18.66	↑$0.04 (0.21%)	18.60	18.79	7.39M
2025-03-25	18.89	18.83	↓$0.06 (-0.32%)	18.79	19.02	11.61M
2025-03-24	18.63	18.59	↓$0.04 (-0.21%)	18.50	18.63	7.52M
2025-03-21	18.41	18.32	↓$0.09 (-0.49%)	18.17	18.43	18.68M
2025-03-20	18.33	18.06	↓$0.27 (-1.47%)	17.90	18.39	19.38M
2025-03-19	18.54	18.57	↑$0.03 (0.16%)	18.44	18.67	9.71M
2025-03-18	18.69	18.45	↓$0.24 (-1.28%)	18.39	18.69	13.07M
2025-03-17	18.59	18.57	↓$0.02 (-0.11%)	18.39	18.71	10.04M
2025-03-14	18.38	18.40	↑$0.02 (0.11%)	18.26	18.46	7.77M
2025-03-13	18.50	18.29	↓$0.21 (-1.14%)	18.26	18.59	10.91M
2025-03-12	18.49	18.50	↑$0.01 (0.05%)	18.34	18.65	15.29M
2025-03-11	19.13	18.97	↓$0.16 (-0.84%)	18.81	19.20	17.69M
2025-03-10	19.75	19.44	↓$0.31 (-1.57%)	19.36	19.79	14.19M
2025-03-07	19.60	19.86	↑$0.26 (1.33%)	19.51	19.87	15.92M
2025-03-06	19.98	19.75	↓$0.23 (-1.15%)	19.68	20.03	11.31M
2025-03-05	20.08	20.06	↓$0.02 (-0.10%)	19.92	20.19	12.47M
2025-03-04	19.66	19.71	↑$0.05 (0.28%)	19.56	19.93	13.78M
2025-03-03	20.07	19.83	↓$0.24 (-1.17%)	19.79	20.19	9.92M
2025-02-28	19.84	20.10	↑$0.26 (1.31%)	19.71	20.10	17.39M
2025-02-27	20.76	20.50	↓$0.26 (-1.25%)	20.49	20.80	10.21M
2025-02-26	20.78	20.77	↓$0.01 (-0.05%)	20.72	20.97	9.23M
2025-02-25	20.75	20.77	↑$0.02 (0.10%)	20.61	20.82	9.21M
2025-02-24	20.66	20.83	↑$0.17 (0.82%)	20.62	20.85	12.51M
2025-02-21	21.19	21.17	↓$0.02 (-0.09%)	21.10	21.28	13.78M
2025-02-20	21.27	21.35	↑$0.08 (0.38%)	21.13	21.37	10.78M
2025-02-19	21.19	21.21	↑$0.02 (0.09%)	21.00	21.21	11.41M
2025-02-18	21.47	21.41	↓$0.06 (-0.28%)	21.17	21.47	10.78M
2025-02-14	21.73	21.57	↓$0.16 (-0.74%)	21.54	21.75	7.04M