Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Informatica Inc. (INFA)

NYSE - NYSE Delayed Price. Currency in USD
17.24+0.06 (+0.35%)
At close: 04:00PM EST
16.82 -0.42 (-2.44%)
After hours: 04:09PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202217.2817.6217.0917.2417.24338,191
Nov 30, 202216.8317.1916.2017.1817.18477,700
Nov 29, 202217.0017.2316.7716.8116.81274,000
Nov 28, 202217.3017.4317.0017.0817.08233,600
Nov 25, 202217.3517.6417.3117.3417.3475,400
Nov 23, 202217.1617.5717.0217.4317.43190,200
Nov 22, 202217.2917.3416.9417.2417.24258,700
Nov 21, 202217.4317.4316.9717.1917.19365,400
Nov 18, 202217.9217.9217.1517.4717.47279,900
Nov 17, 202217.6917.7517.2817.5817.58426,000
Nov 16, 202217.6818.9017.6817.9517.95828,500
Nov 15, 202219.3219.4918.9618.9918.99479,900
Nov 14, 202218.9619.0018.3518.7418.74387,900
Nov 11, 202218.9519.4818.9119.0119.01421,800
Nov 10, 202219.0819.6518.7418.9518.95414,300
Nov 09, 202218.2918.2917.6018.1018.10238,900
Nov 08, 202218.5019.0018.1818.4518.45367,800
Nov 07, 202217.4718.3117.1318.3018.30447,600
Nov 04, 202218.3018.3117.1417.4217.42495,500
Nov 03, 202218.5618.9818.0918.1018.10389,500
Nov 02, 202219.2719.7118.5718.6818.68381,700
Nov 01, 202219.6219.8319.0019.5019.50385,700
Oct 31, 202218.9819.5018.8419.3619.36392,300
Oct 28, 202218.9720.0818.9719.1019.10378,100
Oct 27, 202217.7019.1017.5519.0919.09804,300
Oct 26, 202219.5820.1719.0719.2319.23619,700
Oct 25, 202219.1220.1018.7720.0020.00518,100
Oct 24, 202219.3719.3718.3018.9018.90215,500
Oct 21, 202219.1319.5818.7219.2219.22513,400
Oct 20, 202219.4520.2019.0519.1319.13262,500
Oct 19, 202219.5919.6819.1119.3819.38165,800
Oct 18, 202219.9520.2219.5919.8819.88193,900
Oct 17, 202219.2019.8719.2019.4519.45194,500
Oct 14, 202219.6119.7618.7218.7718.77188,000
Oct 13, 202218.2219.6117.9119.4719.47373,600
Oct 12, 202218.3118.8617.9618.7218.72318,900
Oct 11, 202218.8018.8017.9818.2118.21407,100
Oct 10, 202220.7320.7318.7418.8218.82575,900
Oct 07, 202221.0421.0420.4820.7020.70440,300
Oct 06, 202221.4921.8821.1221.2821.28515,800
Oct 05, 202221.2521.8021.0821.6421.64459,900
Oct 04, 202221.1921.7921.1221.4521.45583,600
Oct 03, 202220.3321.0920.3220.9120.91420,100
Sep 30, 202220.3120.6719.8220.0720.07483,100
Sep 29, 202220.5820.8920.3020.4220.42440,600
Sep 28, 202220.3020.7820.2420.7720.77231,700
Sep 27, 202220.1120.6019.9920.3320.33412,700
Sep 26, 202219.8420.4019.7019.8219.82406,700
Sep 23, 202220.0620.3519.5919.9719.97297,000
Sep 22, 202220.4720.5020.0020.3720.37404,700
Sep 21, 202220.5820.9820.4020.4820.48276,900
Sep 20, 202221.0921.1220.5020.6220.62295,000
Sep 19, 202220.4721.3920.4221.3121.31240,100
Sep 16, 202220.8221.0620.3620.6420.64805,500
Sep 15, 202221.8922.0820.9921.1221.12207,800
Sep 14, 202221.5022.0821.1122.0622.06372,000
Sep 13, 202221.8121.9521.4121.5021.50217,200
Sep 12, 202221.9422.3221.8822.1522.15305,100
Sep 09, 202221.8622.3521.8621.9521.95308,500
Sep 08, 202221.3122.0121.2421.7821.78481,000
Sep 07, 202221.6222.1221.2121.5521.55441,600
Sep 06, 202221.0521.9721.0021.7221.72388,700
Sep 02, 202221.9422.0721.0621.1721.17287,400
Sep 01, 202221.8021.8021.0321.5521.55296,000
Aug 31, 202222.2522.5522.0422.0722.07461,600
Aug 30, 202222.0822.3921.7922.1122.11187,000
Aug 29, 202222.3722.8521.9022.1122.11293,200
Aug 26, 202223.2623.5622.6122.6722.67272,700
Aug 25, 202222.5923.2222.3423.2023.20153,200
Aug 24, 202222.3922.7422.2422.4222.42152,000
Aug 23, 202222.9223.1022.2422.2722.27183,400
Aug 22, 202221.9522.9121.9122.8522.85337,700
Aug 19, 202222.6722.6721.7322.3622.36426,300
Aug 18, 202223.2923.8622.9822.9822.98279,300
Aug 17, 202222.9923.6822.8023.6623.66368,300
Aug 16, 202222.2323.5120.9723.5123.51985,600
Aug 15, 202223.1023.8222.8223.7223.72337,400
Aug 12, 202223.2823.7022.9823.1023.10499,400
Aug 11, 202223.6523.8423.1523.1523.15271,000
Aug 10, 202223.1323.7122.8223.4923.49325,600
Aug 09, 202222.7022.7822.0322.5622.56188,000
Aug 08, 202223.5223.8522.8222.8522.85336,500
Aug 05, 202222.9323.5922.8923.4723.47214,600
Aug 04, 202222.8323.3822.2223.3423.34391,200
Aug 03, 202222.4023.2322.3422.8722.87479,100
Aug 02, 202221.6222.3721.6222.3522.35417,700
Aug 01, 202222.4922.4920.8422.0022.00883,700
Jul 29, 202221.3122.9921.1722.9022.90589,600
Jul 28, 202220.2221.5619.1921.4721.471,090,300
Jul 27, 202219.4420.1919.3620.0620.06451,700
Jul 26, 202219.7519.7519.1019.2019.20424,500
Jul 25, 202219.9219.9219.3019.8619.86272,300
Jul 22, 202220.8021.1619.7519.8419.84306,600
Jul 21, 202220.5721.4620.5521.0521.05382,200
Jul 20, 202219.9920.8919.8820.5220.521,465,000
Jul 19, 202219.8220.2819.6919.9119.91265,200
Jul 18, 202220.4320.5319.4919.5319.53211,000
Jul 15, 202220.6521.0220.0020.1520.15531,800
Jul 14, 202219.7420.6019.3020.4820.48344,300
Jul 13, 202219.9420.5119.7820.0520.05142,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement