Informatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	24.86	24.88	24.85	24.87	24.87	0.08%	680,672
Oct 29, 2025	24.85	24.88	24.85	24.85	24.85	-	981,116
Oct 28, 2025	24.89	24.89	24.84	24.85	24.85	-0.08%	1,329,367
Oct 27, 2025	24.88	24.90	24.86	24.87	24.87	-0.08%	1,077,710
Oct 24, 2025	24.90	24.90	24.86	24.89	24.89	0.08%	515,341
Oct 23, 2025	24.87	24.87	24.85	24.87	24.87	0.12%	1,780,278
Oct 22, 2025	24.84	24.86	24.84	24.84	24.84	-0.04%	699,437
Oct 21, 2025	24.85	24.87	24.84	24.85	24.85	-	1,020,465
Oct 20, 2025	24.84	24.86	24.82	24.85	24.85	0.08%	1,243,292
Oct 17, 2025	24.84	24.86	24.81	24.83	24.83	-0.04%	4,563,196
Oct 16, 2025	24.88	24.89	24.84	24.84	24.84	-0.12%	1,568,662
Oct 15, 2025	24.90	24.91	24.87	24.87	24.87	-0.08%	1,110,288
Oct 14, 2025	24.89	24.91	24.88	24.89	24.89	-0.08%	690,755
Oct 13, 2025	24.88	24.92	24.88	24.91	24.91	0.12%	949,420
Oct 10, 2025	24.89	24.91	24.87	24.88	24.88	-0.16%	1,013,208
Oct 9, 2025	24.92	24.92	24.89	24.92	24.92	-	2,706,672
Oct 8, 2025	24.90	24.92	24.88	24.92	24.92	0.24%	747,955
Oct 7, 2025	24.91	24.91	24.86	24.86	24.86	-0.16%	2,248,246
Oct 6, 2025	24.90	24.92	24.89	24.90	24.90	-0.08%	1,597,713
Oct 3, 2025	24.93	24.93	24.89	24.92	24.92	0.16%	2,485,757
Oct 2, 2025	24.87	24.91	24.87	24.88	24.88	0.08%	981,793
Oct 1, 2025	24.83	24.88	24.83	24.86	24.86	0.08%	872,463
Sep 30, 2025	24.84	24.87	24.82	24.84	24.84	-	1,563,823
Sep 29, 2025	24.82	24.85	24.81	24.84	24.84	0.12%	1,792,743
Sep 26, 2025	24.83	24.85	24.81	24.81	24.81	-0.12%	1,340,506
Sep 25, 2025	24.87	24.87	24.82	24.84	24.84	-0.04%	2,136,610
Sep 24, 2025	24.86	24.88	24.78	24.85	24.85	0.16%	3,380,170
Sep 23, 2025	24.83	24.84	24.80	24.81	24.81	-0.08%	1,496,372
Sep 22, 2025	24.83	24.84	24.80	24.83	24.83	-0.12%	952,914
Sep 19, 2025	24.85	24.87	24.81	24.86	24.86	0.12%	4,074,981
Sep 18, 2025	24.83	24.90	24.82	24.83	24.83	0.08%	1,435,806
Sep 17, 2025	24.80	24.82	24.79	24.81	24.81	0.04%	2,356,606
Sep 16, 2025	24.78	24.83	24.78	24.80	24.80	-	1,313,474
Sep 15, 2025	24.79	24.80	24.78	24.80	24.80	0.12%	1,684,344
Sep 12, 2025	24.78	24.81	24.77	24.77	24.77	-0.12%	2,505,460
Sep 11, 2025	24.78	24.80	24.76	24.80	24.80	0.04%	1,208,086
Sep 10, 2025	24.78	24.81	24.78	24.79	24.79	0.04%	1,726,262
Sep 9, 2025	24.77	24.80	24.76	24.78	24.78	-	807,201
Sep 8, 2025	24.80	24.81	24.76	24.78	24.78	0.04%	2,739,577
Sep 5, 2025	24.78	24.81	24.75	24.77	24.77	-0.04%	3,201,173
Sep 4, 2025	24.74	24.81	24.73	24.78	24.78	-0.60%	5,909,588
Sep 3, 2025	24.95	24.98	24.93	24.93	24.93	-0.04%	3,184,899
Sep 2, 2025	24.93	24.95	24.92	24.94	24.94	0.04%	2,370,450
Aug 29, 2025	24.95	24.95	24.90	24.93	24.93	-0.08%	4,900,098
Aug 28, 2025	24.83	24.96	24.82	24.95	24.95	0.48%	11,057,253
Aug 27, 2025	24.85	24.88	24.83	24.83	24.83	-0.04%	1,984,174
Aug 26, 2025	24.84	24.90	24.80	24.84	24.84	0.28%	2,815,895
Aug 25, 2025	24.72	24.84	24.72	24.77	24.77	0.12%	4,127,318
Aug 22, 2025	24.73	24.75	24.71	24.74	24.74	0.08%	2,630,963
Aug 21, 2025	24.74	24.74	24.71	24.72	24.72	-	749,824