Informatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	24.52	24.55	24.51	24.51	24.51	0.04%	3,520,050
Jul 18, 2025	24.55	24.57	24.50	24.50	24.50	-0.16%	9,369,178
Jul 17, 2025	24.50	24.57	24.45	24.54	24.54	0.25%	16,539,537
Jul 16, 2025	24.45	24.55	24.33	24.48	24.48	1.12%	21,632,141
Jul 15, 2025	24.21	24.25	24.21	24.21	24.21	-0.04%	6,873,221
Jul 14, 2025	24.30	24.31	24.21	24.22	24.22	-0.41%	6,937,614
Jul 11, 2025	24.30	24.35	24.29	24.32	24.32	0.08%	3,347,957
Jul 10, 2025	24.37	24.38	24.28	24.30	24.30	-0.21%	4,680,877
Jul 9, 2025	24.40	24.40	24.32	24.35	24.35	0.04%	2,304,530
Jul 8, 2025	24.49	24.49	24.29	24.34	24.34	-0.65%	4,913,075
Jul 7, 2025	24.38	24.50	24.38	24.50	24.50	0.37%	3,403,885
Jul 3, 2025	24.35	24.48	24.33	24.41	24.41	0.33%	2,175,476
Jul 2, 2025	24.35	24.37	24.32	24.33	24.33	0.08%	1,770,750
Jul 1, 2025	24.31	24.40	24.31	24.31	24.31	-0.16%	1,904,984
Jun 30, 2025	24.33	24.36	24.27	24.35	24.35	0.41%	2,501,243
Jun 27, 2025	24.30	24.37	24.24	24.25	24.25	-0.41%	3,398,648
Jun 26, 2025	24.28	24.39	24.26	24.35	24.35	0.41%	2,942,344
Jun 25, 2025	24.25	24.28	24.20	24.25	24.25	0.21%	2,664,383
Jun 24, 2025	24.20	24.21	24.16	24.20	24.20	0.21%	3,459,031
Jun 23, 2025	24.17	24.20	24.13	24.15	24.15	0.04%	3,755,034
Jun 20, 2025	24.17	24.20	24.11	24.14	24.14	-0.04%	4,214,962
Jun 18, 2025	24.26	24.26	24.15	24.15	24.15	-0.04%	5,647,776
Jun 17, 2025	24.20	24.25	24.11	24.16	24.16	0.04%	8,116,492
Jun 16, 2025	24.11	24.16	24.10	24.15	24.15	0.25%	8,719,152
Jun 13, 2025	24.10	24.13	24.09	24.09	24.09	-0.12%	4,487,266
Jun 12, 2025	24.09	24.15	24.09	24.12	24.12	0.17%	5,736,509
Jun 11, 2025	24.13	24.15	24.07	24.08	24.08	-0.12%	2,339,092
Jun 10, 2025	24.15	24.19	24.11	24.11	24.11	-0.17%	2,954,506
Jun 9, 2025	24.13	24.16	24.13	24.15	24.15	0.08%	1,977,882
Jun 6, 2025	24.11	24.17	24.11	24.13	24.13	-0.12%	2,443,862
Jun 5, 2025	24.11	24.18	24.10	24.16	24.16	0.12%	3,595,425
Jun 4, 2025	24.15	24.15	24.09	24.13	24.13	0.04%	3,861,199
Jun 3, 2025	24.08	24.14	24.07	24.12	24.12	0.12%	3,591,670
Jun 2, 2025	24.01	24.11	23.92	24.09	24.09	0.33%	4,115,990
May 30, 2025	24.15	24.15	24.01	24.01	24.01	-0.37%	4,481,323
May 29, 2025	24.25	24.25	24.02	24.10	24.10	-0.78%	5,108,135
May 28, 2025	23.95	24.33	23.95	24.29	24.29	1.55%	11,826,657
May 27, 2025	23.83	24.12	23.71	23.92	23.92	6.08%	68,394,006
May 23, 2025	19.02	24.62	18.78	22.55	22.55	17.45%	20,198,079
May 22, 2025	19.06	19.29	18.92	19.20	19.20	1.00%	1,372,601
May 21, 2025	19.16	19.36	18.97	19.01	19.01	-1.20%	1,832,426
May 20, 2025	19.41	19.68	19.09	19.24	19.24	-1.03%	1,944,370
May 19, 2025	19.36	19.57	19.27	19.44	19.44	-1.32%	1,591,340
May 16, 2025	19.54	20.10	19.40	19.70	19.70	0.66%	5,050,339
May 15, 2025	19.34	19.60	19.13	19.57	19.57	0.93%	1,333,895
May 14, 2025	19.45	19.70	19.36	19.39	19.39	-0.41%	1,093,654
May 13, 2025	19.39	19.63	19.25	19.47	19.47	0.52%	1,786,623
May 12, 2025	19.70	19.79	19.20	19.37	19.37	1.89%	1,842,497
May 9, 2025	19.33	19.61	18.93	19.01	19.01	-0.68%	1,473,181
May 8, 2025	19.25	19.40	18.50	19.14	19.14	0.58%	2,659,316