Skip to main content
Informatica Inc. (INFA)
NYSE: INFA · Real-Time Price · USD
26.34
+0.48 (1.86%)
Nov 21, 2024, 10:42 AM EST - Market open

Informatica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.7925.9925.4325.8625.860.47%864,479
Nov 19, 202425.2625.7925.0725.7425.740.94%1,428,155
Nov 18, 202425.0625.7624.8125.5025.502.86%2,653,435
Nov 15, 202424.8625.0924.5024.7924.79-1.86%2,182,535
Nov 14, 202425.4625.7525.0525.2625.26-0.82%1,547,451
Nov 13, 202424.1025.5924.0625.4725.475.64%3,315,500
Nov 12, 202424.4724.9024.0824.1124.11-1.55%2,427,587
Nov 11, 202425.1925.2824.3324.4924.49-2.04%3,909,677
Nov 8, 202425.7825.9924.6425.0025.00-7.75%10,081,289
Nov 7, 202426.7027.3126.4627.1027.102.46%1,003,581
Nov 6, 202426.3326.8725.7926.4526.453.48%2,260,969
Nov 5, 202425.5426.0325.2225.5625.56-0.20%2,729,909
Nov 4, 202426.2626.4225.4725.6125.61-2.29%5,610,792
Nov 1, 202427.3527.4626.1926.2126.21-3.99%1,830,575
Oct 31, 202427.2928.1427.0027.3027.302.32%2,405,145
Oct 30, 202426.7727.0126.5826.6826.68-0.37%1,296,725
Oct 29, 202426.5026.8926.2626.7826.781.44%968,858
Oct 28, 202426.8726.9426.3126.4026.40-1.20%1,199,659
Oct 25, 202426.7227.2326.6526.7226.720.26%1,164,015
Oct 24, 202426.6127.1426.5726.6526.650.34%1,010,570
Oct 23, 202426.8926.9826.2526.5626.56-1.08%1,883,657
Oct 22, 202426.8026.9226.5426.8526.850.11%686,855
Oct 21, 202426.9027.0526.4826.8226.82-0.04%1,480,637
Oct 18, 202427.0827.2326.8026.8326.83-0.63%804,251
Oct 17, 202427.0027.0626.8427.0027.000.48%918,133
Oct 16, 202426.7627.0126.3026.8726.870.34%2,282,291
Oct 15, 202426.6926.8426.5026.7826.780.11%1,333,856
Oct 14, 202426.6226.8726.3126.7526.751.33%886,825
Oct 11, 202425.9526.5325.9026.4026.401.77%1,607,013
Oct 10, 202425.5326.2125.4325.9425.940.58%826,496
Oct 9, 202425.4326.0725.4125.7925.791.30%918,704
Oct 8, 202425.1725.5925.0525.4625.461.31%1,299,412
Oct 7, 202425.3125.3524.7725.1325.13-1.06%2,170,337
Oct 4, 202424.2525.4924.0725.4025.406.01%1,495,409
Oct 3, 202423.9024.2823.8223.9623.96-0.42%1,485,533
Oct 2, 202423.9324.5423.8824.0624.060.33%2,040,342
Oct 1, 202425.2825.3423.9623.9823.98-5.14%993,268
Sep 30, 202425.1025.4625.0025.2825.280.20%645,594
Sep 27, 202425.4625.4625.0325.2325.23-0.55%590,675
Sep 26, 202425.4225.5624.9225.3725.371.12%1,556,107
Sep 25, 202425.5425.7024.9825.0925.09-2.22%1,035,739
Sep 24, 202425.5025.7625.1625.6625.660.83%1,110,663
Sep 23, 202425.4925.5325.1325.4525.45-0.12%880,702
Sep 20, 202425.4125.6025.1225.4825.48-0.12%3,142,187
Sep 19, 202425.5326.1325.4425.5125.511.84%1,746,972
Sep 18, 202425.5025.5024.7525.0525.05-1.69%1,258,389
Sep 17, 202425.7225.8025.4125.4825.48-0.66%1,458,433
Sep 16, 202425.5926.0325.4225.6525.650.39%1,604,395
Sep 13, 202425.6025.7825.4425.5525.55-0.04%1,365,163
Sep 12, 202425.5725.8025.2125.5625.560.24%1,741,884
Sep 11, 202424.5625.6224.3325.5025.504.55%2,500,278
Sep 10, 202424.6824.9724.1924.3924.39-1.33%1,145,081
Sep 9, 202424.4724.9924.3724.7224.722.23%1,432,458
Sep 6, 202424.5024.6623.9624.1824.18-0.94%1,648,493
Sep 5, 202424.0724.6224.0724.4124.410.37%1,066,821
Sep 4, 202424.0724.5123.7124.3224.32-0.37%1,657,609
Sep 3, 202424.9025.0424.2824.4124.41-2.01%1,141,206
Aug 30, 202425.1725.2924.6724.9124.91-0.80%1,111,842
Aug 29, 202424.7325.4324.2525.1125.112.62%4,818,457
Aug 28, 202424.8824.8824.2024.4724.47-2.12%1,224,584
Aug 27, 202424.6925.9424.6925.0025.000.73%3,387,439
Aug 26, 202424.6325.4924.5724.8224.821.06%2,869,167
Aug 23, 202424.5424.7824.2624.5624.560.78%988,818
Aug 22, 202424.5924.6124.3424.3724.37-0.85%991,160
Aug 21, 202424.2824.6224.1824.5824.581.28%919,369
Aug 20, 202424.1524.2823.8224.2724.270.21%852,721
Aug 19, 202424.0624.2223.8024.2224.220.87%809,844
Aug 16, 202423.7924.0223.5724.0124.010.59%1,071,190
Aug 15, 202423.8723.9623.6423.8723.871.23%1,837,968
Aug 14, 202423.8523.9023.5223.5823.58-0.84%2,623,742
Aug 13, 202423.7223.9223.5123.7823.780.63%1,227,933
Aug 12, 202423.5423.7523.3623.6323.630.51%1,128,542
Aug 9, 202423.6523.9123.3123.5123.51-0.68%1,666,834
Aug 8, 202423.4123.6923.0223.6723.672.42%1,113,967
Aug 7, 202423.5823.7923.0923.1123.11-0.64%1,364,547
Aug 6, 202423.4023.7122.9523.2623.260.48%2,063,749
Aug 5, 202422.2723.5022.0823.1523.15-2.73%2,134,926
Aug 2, 202424.2624.2623.5123.8023.80-3.02%2,467,606
Aug 1, 202424.0425.2623.7824.5424.542.51%2,980,364
Jul 31, 202424.3525.5723.5523.9423.94-0.54%4,179,400
Jul 30, 202424.2524.7223.9124.0724.07-1.23%1,868,292
Jul 29, 202424.3924.5123.9924.3724.370.41%2,039,311
Jul 26, 202424.2224.4223.7024.2724.271.17%1,467,071
Jul 25, 202424.3024.6223.6323.9923.99-1,833,188
Jul 24, 202424.6624.9223.8423.9923.99-3.69%1,888,901
Jul 23, 202424.7825.2224.4824.9124.91-0.12%2,318,376
Jul 22, 202424.7025.1524.5824.9424.941.59%1,761,315
Jul 19, 202425.1025.1024.4024.5524.55-1.84%1,912,769
Jul 18, 202425.6226.0724.7525.0125.01-1.22%4,382,371
Jul 17, 202426.2126.2225.2225.3225.32-4.13%2,730,690
Jul 16, 202427.4927.4925.6826.4126.41-2.94%6,878,376
Jul 15, 202428.2528.4027.0927.2127.21-2.75%3,045,791
Jul 12, 202428.2228.5627.8927.9827.98-0.32%1,486,364
Jul 11, 202428.7128.7928.0428.0728.07-0.81%1,488,355
Jul 10, 202428.9829.1528.1928.3028.30-2.28%1,133,142
Jul 9, 202430.4830.6028.9228.9628.96-5.36%918,222
Jul 8, 202431.2131.6530.5530.6030.60-1.92%858,934
Jul 5, 202430.5631.2130.4431.2031.202.50%677,720
Jul 3, 202430.5630.8330.3230.4430.44-0.23%1,128,878
Jul 2, 202430.2530.6930.0130.5130.510.20%1,104,339