Informatica Inc. (INFA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

30.85

-0.12

(-0.39%)

At close: 04:00PM EDT

30.86

+0.01

(+0.03%)

Pre-Market:

04:09AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	31.02	31.64	29.93	30.85	30.85	3,144,100
Apr 30, 2024	31.53	32.01	30.96	30.97	30.97	1,964,200
Apr 29, 2024	32.30	32.51	31.72	31.79	31.79	1,205,700
Apr 26, 2024	32.00	32.54	31.73	31.90	31.90	1,066,000
Apr 25, 2024	31.15	31.86	31.09	31.84	31.84	1,989,600
Apr 24, 2024	31.82	32.08	31.12	31.93	31.93	1,962,700
Apr 23, 2024	31.76	32.24	30.83	31.39	31.39	2,942,900
Apr 22, 2024	33.26	33.68	30.07	31.49	31.49	10,153,900
Apr 19, 2024	35.09	35.92	34.66	35.19	35.19	2,024,200
Apr 18, 2024	34.66	35.58	34.55	35.08	35.08	1,513,400
Apr 17, 2024	35.32	35.68	34.09	34.68	34.68	1,817,100
Apr 16, 2024	35.84	36.49	34.85	35.02	35.02	4,248,100
Apr 15, 2024	37.50	38.00	34.47	35.98	35.98	9,441,600
Apr 12, 2024	38.47	39.80	37.75	38.48	38.48	8,995,300
Apr 11, 2024	38.00	38.82	37.10	38.81	38.81	8,953,400
Apr 10, 2024	37.04	37.79	36.32	37.70	37.70	5,437,800
Apr 09, 2024	38.18	38.58	37.92	38.15	38.15	2,891,100
Apr 08, 2024	36.66	38.31	36.66	38.25	38.25	2,599,700
Apr 05, 2024	35.41	36.87	35.41	36.66	36.66	1,740,800
Apr 04, 2024	35.80	36.60	35.61	35.67	35.67	1,225,900
Apr 03, 2024	35.26	35.90	35.03	35.37	35.37	1,668,100
Apr 02, 2024	34.76	34.99	33.76	34.86	34.86	1,265,800
Apr 01, 2024	34.95	35.27	34.55	35.20	35.20	900,400
Mar 28, 2024	35.54	35.63	34.80	35.00	35.00	1,387,700
Mar 27, 2024	36.27	36.39	34.73	35.51	35.51	1,421,900
Mar 26, 2024	36.51	36.61	35.94	35.96	35.96	978,600
Mar 25, 2024	36.40	36.47	35.87	36.22	36.22	971,500
Mar 22, 2024	35.95	36.81	35.82	36.65	36.65	1,118,000
Mar 21, 2024	35.92	36.57	35.65	36.13	36.13	1,125,400
Mar 20, 2024	35.00	35.71	34.64	35.52	35.52	999,400
Mar 19, 2024	34.57	34.90	34.02	34.72	34.72	1,225,300
Mar 18, 2024	34.49	35.13	34.29	34.85	34.85	1,526,300
Mar 15, 2024	33.67	34.34	33.33	34.25	34.25	1,924,700
Mar 14, 2024	34.10	34.32	33.56	33.90	33.90	1,178,400
Mar 13, 2024	33.08	34.15	33.07	34.04	34.04	992,300
Mar 12, 2024	31.99	33.08	31.78	33.06	33.06	573,800
Mar 11, 2024	31.67	31.96	31.37	31.91	31.91	405,100
Mar 08, 2024	31.94	32.49	31.47	31.83	31.83	874,000
Mar 07, 2024	32.00	32.42	31.66	32.11	32.11	1,022,900
Mar 06, 2024	32.03	32.15	31.51	31.88	31.88	865,200
Mar 05, 2024	31.64	31.75	31.05	31.70	31.70	1,084,500
Mar 04, 2024	32.31	32.44	31.85	32.05	32.05	1,270,000
Mar 01, 2024	32.40	32.74	31.82	32.46	32.46	950,500
Feb 29, 2024	32.49	32.80	32.26	32.58	32.58	1,233,000
Feb 28, 2024	32.56	32.63	32.10	32.31	32.31	682,800
Feb 27, 2024	32.49	33.25	32.18	32.80	32.80	1,346,200
Feb 26, 2024	32.53	32.86	32.23	32.27	32.27	804,000
Feb 23, 2024	32.73	32.95	31.93	32.34	32.34	1,150,300
Feb 22, 2024	32.64	33.28	32.29	32.60	32.60	1,524,100
Feb 21, 2024	31.38	32.02	31.00	31.86	31.86	1,028,500
Feb 20, 2024	32.52	32.88	31.41	32.16	32.16	2,758,400
Feb 16, 2024	34.82	34.91	33.75	34.09	34.09	1,937,500
Feb 15, 2024	35.57	36.00	33.10	33.97	33.97	4,700,100
Feb 14, 2024	29.96	30.48	29.73	30.13	30.13	2,271,400
Feb 13, 2024	30.34	30.49	29.03	29.51	29.51	1,722,000
Feb 12, 2024	31.14	31.90	30.75	31.29	31.29	4,963,600
Feb 09, 2024	31.12	31.66	30.00	31.12	31.12	2,848,600
Feb 08, 2024	30.34	31.15	30.22	31.12	31.12	549,300
Feb 07, 2024	30.26	30.61	29.88	30.20	30.20	576,000
Feb 06, 2024	30.30	30.66	29.71	30.03	30.03	457,700
Feb 05, 2024	31.02	31.24	30.20	30.25	30.25	1,207,200
Feb 02, 2024	30.69	31.43	30.00	31.00	31.00	2,995,200
Feb 01, 2024	30.22	30.98	29.84	30.90	30.90	679,900
Jan 31, 2024	30.38	30.64	29.77	30.00	30.00	728,900
Jan 30, 2024	30.71	30.99	30.12	30.47	30.47	736,900
Jan 29, 2024	30.25	30.86	30.20	30.75	30.75	521,800
Jan 26, 2024	29.93	30.58	29.71	30.12	30.12	606,200
Jan 25, 2024	30.07	30.25	29.51	29.98	29.98	539,600
Jan 24, 2024	30.57	30.58	29.63	29.81	29.81	580,200
Jan 23, 2024	30.94	30.95	29.91	30.16	30.16	805,700
Jan 22, 2024	30.77	31.65	30.55	30.90	30.90	1,397,500
Jan 19, 2024	29.44	30.35	29.00	30.29	30.29	992,000
Jan 18, 2024	29.43	29.80	28.58	29.03	29.03	632,700
Jan 17, 2024	28.69	29.00	28.19	28.95	28.95	543,500
Jan 16, 2024	28.84	29.09	28.49	29.08	29.08	562,200
Jan 12, 2024	28.80	29.21	28.64	29.07	29.07	666,300
Jan 11, 2024	28.41	28.92	28.20	28.75	28.75	773,600
Jan 10, 2024	27.92	28.55	27.91	28.41	28.41	835,300
Jan 09, 2024	26.98	27.89	26.98	27.87	27.87	850,300
Jan 08, 2024	26.79	27.27	26.63	27.15	27.15	807,500
Jan 05, 2024	26.25	26.66	26.25	26.52	26.52	550,800
Jan 04, 2024	25.94	26.57	25.74	26.38	26.38	633,800
Jan 03, 2024	26.63	26.65	25.74	25.90	25.90	701,600
Jan 02, 2024	27.86	28.12	26.80	26.95	26.95	924,900
Dec 29, 2023	28.69	28.88	28.31	28.39	28.39	367,800
Dec 28, 2023	28.94	28.94	28.54	28.69	28.69	425,500
Dec 27, 2023	29.22	29.25	28.77	29.02	29.02	368,800
Dec 26, 2023	29.18	29.29	29.03	29.11	29.11	584,300
Dec 22, 2023	28.79	29.03	28.53	29.01	29.01	459,900
Dec 21, 2023	28.68	28.77	28.30	28.75	28.75	390,000
Dec 20, 2023	28.58	28.93	28.27	28.28	28.28	565,700
Dec 19, 2023	29.00	29.13	28.46	28.61	28.61	974,900
Dec 18, 2023	28.88	29.11	28.65	29.00	29.00	1,594,800
Dec 15, 2023	28.94	29.35	28.74	28.98	28.98	1,163,900
Dec 14, 2023	29.32	30.13	28.93	29.00	29.00	1,974,700
Dec 13, 2023	28.20	29.37	28.20	29.11	29.11	2,167,500
Dec 12, 2023	27.72	28.19	27.47	28.18	28.18	1,353,000
Dec 11, 2023	27.29	28.23	27.25	27.82	27.82	1,067,800
Dec 08, 2023	26.79	27.72	26.52	27.33	27.33	1,368,000
Dec 07, 2023	27.50	27.55	27.00	27.09	27.09	1,286,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0011(+0.15%)

CRUDE OIL79.67+0.67(+0.85%)

Bitcoin CAD79,062.91+757.56(+0.97%)

Informatica Inc. (INFA)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0011(+0.15%)

CRUDE OIL
79.67
+0.67(+0.85%)

Bitcoin CAD
79,062.91
+757.56(+0.97%)