Informatica Inc. (INFA)
NYSE: INFA · Real-Time Price · USD
18.11
-0.39 (-2.11%)
At close: Mar 28, 2025, 4:00 PM
18.29
+0.18 (0.98%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Informatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.42 | 18.42 | 17.89 | 18.11 | 18.11 | -2.11% | 1,691,649 |
| Mar 27, 2025 | 18.74 | 18.95 | 18.43 | 18.50 | 18.50 | -1.33% | 1,983,356 |
| Mar 26, 2025 | 18.80 | 19.02 | 18.54 | 18.75 | 18.75 | -0.37% | 2,056,054 |
| Mar 25, 2025 | 18.63 | 18.92 | 18.57 | 18.82 | 18.82 | 1.57% | 1,172,598 |
| Mar 24, 2025 | 18.39 | 18.61 | 18.21 | 18.53 | 18.53 | 2.21% | 1,254,709 |
| Mar 21, 2025 | 17.89 | 18.18 | 17.72 | 18.13 | 18.13 | 0.72% | 2,190,158 |
| Mar 20, 2025 | 18.00 | 18.36 | 17.94 | 18.00 | 18.00 | -1.10% | 1,710,717 |
| Mar 19, 2025 | 18.41 | 18.50 | 18.18 | 18.20 | 18.20 | -0.87% | 1,759,479 |
| Mar 18, 2025 | 18.42 | 18.51 | 17.94 | 18.36 | 18.36 | -0.33% | 2,289,955 |
| Mar 17, 2025 | 18.46 | 18.64 | 18.29 | 18.42 | 18.42 | 0.71% | 1,210,725 |
| Mar 14, 2025 | 17.64 | 18.45 | 17.64 | 18.29 | 18.29 | 5.18% | 2,652,981 |
| Mar 13, 2025 | 17.85 | 17.92 | 17.31 | 17.39 | 17.39 | -3.39% | 1,708,457 |
| Mar 12, 2025 | 18.50 | 18.75 | 17.82 | 18.00 | 18.00 | -1.75% | 2,603,888 |
| Mar 11, 2025 | 17.99 | 18.56 | 17.86 | 18.32 | 18.32 | 2.40% | 4,326,149 |
| Mar 10, 2025 | 18.13 | 18.46 | 17.66 | 17.89 | 17.89 | -3.45% | 3,248,229 |
| Mar 7, 2025 | 18.37 | 18.58 | 17.83 | 18.53 | 18.53 | 1.26% | 2,505,213 |
| Mar 6, 2025 | 18.91 | 19.10 | 18.27 | 18.30 | 18.30 | -3.89% | 2,289,933 |
| Mar 5, 2025 | 18.50 | 19.16 | 18.50 | 19.04 | 19.04 | 1.98% | 1,656,144 |
| Mar 4, 2025 | 18.32 | 19.15 | 18.31 | 18.67 | 18.67 | 0.38% | 1,668,405 |
| Mar 3, 2025 | 19.42 | 19.42 | 18.45 | 18.60 | 18.60 | -2.92% | 2,026,387 |
| Feb 28, 2025 | 19.25 | 19.49 | 19.04 | 19.16 | 19.16 | -0.83% | 3,057,729 |
| Feb 27, 2025 | 19.50 | 19.81 | 19.19 | 19.32 | 19.32 | 0.05% | 2,285,572 |
| Feb 26, 2025 | 19.06 | 19.58 | 19.06 | 19.31 | 19.31 | 0.57% | 2,672,528 |
| Feb 25, 2025 | 19.30 | 19.45 | 18.84 | 19.20 | 19.20 | -0.52% | 2,331,398 |
| Feb 24, 2025 | 19.61 | 19.67 | 18.77 | 19.30 | 19.30 | 0.05% | 3,077,471 |
| Feb 21, 2025 | 20.22 | 20.29 | 19.28 | 19.29 | 19.29 | -2.72% | 2,708,633 |
| Feb 20, 2025 | 20.00 | 20.24 | 19.47 | 19.83 | 19.83 | -0.45% | 3,132,463 |
| Feb 19, 2025 | 20.09 | 20.44 | 19.60 | 19.92 | 19.92 | -2.26% | 4,251,817 |
| Feb 18, 2025 | 19.69 | 20.48 | 19.56 | 20.38 | 20.38 | 3.19% | 11,265,342 |
| Feb 14, 2025 | 16.67 | 19.90 | 16.37 | 19.75 | 19.75 | -21.53% | 27,949,931 |
| Feb 13, 2025 | 26.25 | 26.38 | 24.64 | 25.17 | 25.17 | -3.56% | 5,283,555 |
| Feb 12, 2025 | 25.29 | 26.16 | 24.78 | 26.10 | 26.10 | 1.52% | 2,129,821 |
| Feb 11, 2025 | 25.98 | 26.22 | 25.46 | 25.71 | 25.71 | -0.92% | 1,179,065 |
| Feb 10, 2025 | 25.65 | 26.25 | 25.41 | 25.95 | 25.95 | 1.96% | 1,042,380 |
| Feb 7, 2025 | 25.85 | 26.25 | 25.43 | 25.45 | 25.45 | -1.39% | 867,927 |
| Feb 6, 2025 | 26.06 | 26.20 | 25.59 | 25.81 | 25.81 | -0.88% | 929,632 |
| Feb 5, 2025 | 25.85 | 26.23 | 25.52 | 26.04 | 26.04 | 0.46% | 967,535 |
| Feb 4, 2025 | 25.80 | 26.08 | 25.57 | 25.92 | 25.92 | 1.33% | 768,697 |
| Feb 3, 2025 | 24.95 | 25.84 | 24.69 | 25.58 | 25.58 | -0.39% | 1,384,559 |
| Jan 31, 2025 | 25.80 | 26.23 | 25.57 | 25.68 | 25.68 | 0.16% | 889,739 |
| Jan 30, 2025 | 25.53 | 25.95 | 25.25 | 25.64 | 25.64 | -0.04% | 870,339 |
| Jan 29, 2025 | 25.64 | 25.76 | 25.20 | 25.65 | 25.65 | -0.47% | 814,645 |
| Jan 28, 2025 | 25.08 | 26.25 | 24.92 | 25.77 | 25.77 | 3.25% | 1,539,793 |
| Jan 27, 2025 | 24.21 | 25.44 | 24.20 | 24.96 | 24.96 | 0.81% | 1,270,622 |
| Jan 24, 2025 | 24.83 | 25.30 | 24.73 | 24.76 | 24.76 | 0.16% | 656,232 |
| Jan 23, 2025 | 24.75 | 25.06 | 24.48 | 24.72 | 24.72 | -0.84% | 1,022,308 |
| Jan 22, 2025 | 25.02 | 25.23 | 24.84 | 24.93 | 24.93 | 0.28% | 841,520 |
| Jan 21, 2025 | 24.59 | 25.04 | 24.49 | 24.86 | 24.86 | 1.97% | 927,355 |
| Jan 17, 2025 | 24.73 | 24.88 | 24.37 | 24.38 | 24.38 | -0.61% | 1,197,716 |
| Jan 16, 2025 | 24.40 | 24.67 | 24.35 | 24.53 | 24.53 | 0.45% | 1,184,380 |