Informatica Inc. (INFA)
NYSE: INFA · Real-Time Price · USD
26.86
+0.73 (2.79%)
Dec 20, 2024, 4:00 PM EST - Market closed
Informatica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 26.00 | 27.04 | 25.92 | 26.86 | 26.86 | 2.79% | 2,577,953 |
| Dec 19, 2024 | 26.60 | 26.81 | 25.84 | 26.13 | 26.13 | 0.23% | 2,113,596 |
| Dec 18, 2024 | 26.98 | 27.16 | 25.84 | 26.07 | 26.07 | -3.59% | 2,602,727 |
| Dec 17, 2024 | 27.29 | 27.34 | 26.85 | 27.04 | 27.04 | -0.66% | 2,104,463 |
| Dec 16, 2024 | 26.73 | 27.31 | 26.50 | 27.22 | 27.22 | 1.49% | 3,445,000 |
| Dec 13, 2024 | 26.94 | 27.60 | 26.78 | 26.82 | 26.82 | -0.92% | 3,001,792 |
| Dec 12, 2024 | 27.40 | 27.88 | 27.00 | 27.07 | 27.07 | 1.39% | 2,279,058 |
| Dec 11, 2024 | 26.37 | 26.81 | 26.11 | 26.70 | 26.70 | 1.25% | 1,898,102 |
| Dec 10, 2024 | 25.59 | 26.85 | 25.57 | 26.37 | 26.37 | 3.13% | 2,462,462 |
| Dec 9, 2024 | 27.00 | 27.44 | 25.43 | 25.57 | 25.57 | -5.75% | 2,695,739 |
| Dec 6, 2024 | 27.14 | 27.35 | 26.73 | 27.13 | 27.13 | 0.11% | 2,514,338 |
| Dec 5, 2024 | 27.23 | 27.46 | 26.78 | 27.10 | 27.10 | -1.06% | 2,416,021 |
| Dec 4, 2024 | 27.17 | 27.64 | 26.88 | 27.39 | 27.39 | 1.78% | 3,014,726 |
| Dec 3, 2024 | 26.38 | 27.13 | 26.16 | 26.91 | 26.91 | 1.82% | 2,273,110 |
| Dec 2, 2024 | 26.40 | 26.72 | 26.35 | 26.43 | 26.43 | -0.34% | 1,980,786 |
| Nov 29, 2024 | 26.41 | 26.76 | 26.33 | 26.52 | 26.52 | 0.49% | 971,736 |
| Nov 27, 2024 | 26.78 | 26.95 | 26.09 | 26.39 | 26.39 | -0.79% | 880,630 |
| Nov 26, 2024 | 26.30 | 26.77 | 26.30 | 26.60 | 26.60 | 0.87% | 3,033,966 |
| Nov 25, 2024 | 26.60 | 27.24 | 26.35 | 26.37 | 26.37 | 0.04% | 2,364,464 |
| Nov 22, 2024 | 26.56 | 26.81 | 26.25 | 26.36 | 26.36 | -0.34% | 1,497,500 |
| Nov 21, 2024 | 26.00 | 26.83 | 25.93 | 26.45 | 26.45 | 2.28% | 1,603,079 |
| Nov 20, 2024 | 25.79 | 25.99 | 25.43 | 25.86 | 25.86 | 0.47% | 864,479 |
| Nov 19, 2024 | 25.26 | 25.79 | 25.07 | 25.74 | 25.74 | 0.94% | 1,428,155 |
| Nov 18, 2024 | 25.06 | 25.76 | 24.81 | 25.50 | 25.50 | 2.86% | 2,653,435 |
| Nov 15, 2024 | 24.86 | 25.09 | 24.50 | 24.79 | 24.79 | -1.86% | 2,182,535 |
| Nov 14, 2024 | 25.46 | 25.75 | 25.05 | 25.26 | 25.26 | -0.82% | 1,547,451 |
| Nov 13, 2024 | 24.10 | 25.59 | 24.06 | 25.47 | 25.47 | 5.64% | 3,315,500 |
| Nov 12, 2024 | 24.47 | 24.90 | 24.08 | 24.11 | 24.11 | -1.55% | 2,427,587 |
| Nov 11, 2024 | 25.19 | 25.28 | 24.33 | 24.49 | 24.49 | -2.04% | 3,909,677 |
| Nov 8, 2024 | 25.78 | 25.99 | 24.64 | 25.00 | 25.00 | -7.75% | 10,081,289 |
| Nov 7, 2024 | 26.70 | 27.31 | 26.46 | 27.10 | 27.10 | 2.46% | 1,003,581 |
| Nov 6, 2024 | 26.33 | 26.87 | 25.79 | 26.45 | 26.45 | 3.48% | 2,260,969 |
| Nov 5, 2024 | 25.54 | 26.03 | 25.22 | 25.56 | 25.56 | -0.20% | 2,729,909 |
| Nov 4, 2024 | 26.26 | 26.42 | 25.47 | 25.61 | 25.61 | -2.29% | 5,610,792 |
| Nov 1, 2024 | 27.35 | 27.46 | 26.19 | 26.21 | 26.21 | -3.99% | 1,830,575 |
| Oct 31, 2024 | 27.29 | 28.14 | 27.00 | 27.30 | 27.30 | 2.32% | 2,405,145 |
| Oct 30, 2024 | 26.77 | 27.01 | 26.58 | 26.68 | 26.68 | -0.37% | 1,296,725 |
| Oct 29, 2024 | 26.50 | 26.89 | 26.26 | 26.78 | 26.78 | 1.44% | 968,858 |
| Oct 28, 2024 | 26.87 | 26.94 | 26.31 | 26.40 | 26.40 | -1.20% | 1,199,659 |
| Oct 25, 2024 | 26.72 | 27.23 | 26.65 | 26.72 | 26.72 | 0.26% | 1,164,015 |
| Oct 24, 2024 | 26.61 | 27.14 | 26.57 | 26.65 | 26.65 | 0.34% | 1,010,570 |
| Oct 23, 2024 | 26.89 | 26.98 | 26.25 | 26.56 | 26.56 | -1.08% | 1,883,657 |
| Oct 22, 2024 | 26.80 | 26.92 | 26.54 | 26.85 | 26.85 | 0.11% | 686,855 |
| Oct 21, 2024 | 26.90 | 27.05 | 26.48 | 26.82 | 26.82 | -0.04% | 1,480,637 |
| Oct 18, 2024 | 27.08 | 27.23 | 26.80 | 26.83 | 26.83 | -0.63% | 804,251 |
| Oct 17, 2024 | 27.00 | 27.06 | 26.84 | 27.00 | 27.00 | 0.48% | 918,133 |
| Oct 16, 2024 | 26.76 | 27.01 | 26.30 | 26.87 | 26.87 | 0.34% | 2,282,291 |
| Oct 15, 2024 | 26.69 | 26.84 | 26.50 | 26.78 | 26.78 | 0.11% | 1,333,856 |
| Oct 14, 2024 | 26.62 | 26.87 | 26.31 | 26.75 | 26.75 | 1.33% | 886,825 |
| Oct 11, 2024 | 25.95 | 26.53 | 25.90 | 26.40 | 26.40 | 1.77% | 1,607,013 |
| Oct 10, 2024 | 25.53 | 26.21 | 25.43 | 25.94 | 25.94 | 0.58% | 826,496 |
| Oct 9, 2024 | 25.43 | 26.07 | 25.41 | 25.79 | 25.79 | 1.30% | 918,704 |
| Oct 8, 2024 | 25.17 | 25.59 | 25.05 | 25.46 | 25.46 | 1.31% | 1,299,412 |
| Oct 7, 2024 | 25.31 | 25.35 | 24.77 | 25.13 | 25.13 | -1.06% | 2,170,337 |
| Oct 4, 2024 | 24.25 | 25.49 | 24.07 | 25.40 | 25.40 | 6.01% | 1,495,409 |
| Oct 3, 2024 | 23.90 | 24.28 | 23.82 | 23.96 | 23.96 | -0.42% | 1,485,533 |
| Oct 2, 2024 | 23.93 | 24.54 | 23.88 | 24.06 | 24.06 | 0.33% | 2,040,342 |
| Oct 1, 2024 | 25.28 | 25.34 | 23.96 | 23.98 | 23.98 | -5.14% | 993,268 |
| Sep 30, 2024 | 25.10 | 25.46 | 25.00 | 25.28 | 25.28 | 0.20% | 645,594 |
| Sep 27, 2024 | 25.46 | 25.46 | 25.03 | 25.23 | 25.23 | -0.55% | 590,675 |
| Sep 26, 2024 | 25.42 | 25.56 | 24.92 | 25.37 | 25.37 | 1.12% | 1,556,107 |
| Sep 25, 2024 | 25.54 | 25.70 | 24.98 | 25.09 | 25.09 | -2.22% | 1,035,739 |
| Sep 24, 2024 | 25.50 | 25.76 | 25.16 | 25.66 | 25.66 | 0.83% | 1,110,663 |
| Sep 23, 2024 | 25.49 | 25.53 | 25.13 | 25.45 | 25.45 | -0.12% | 880,702 |
| Sep 20, 2024 | 25.41 | 25.60 | 25.12 | 25.48 | 25.48 | -0.12% | 3,142,187 |
| Sep 19, 2024 | 25.53 | 26.13 | 25.44 | 25.51 | 25.51 | 1.84% | 1,746,972 |
| Sep 18, 2024 | 25.50 | 25.50 | 24.75 | 25.05 | 25.05 | -1.69% | 1,258,389 |
| Sep 17, 2024 | 25.72 | 25.80 | 25.41 | 25.48 | 25.48 | -0.66% | 1,458,433 |
| Sep 16, 2024 | 25.59 | 26.03 | 25.42 | 25.65 | 25.65 | 0.39% | 1,604,395 |
| Sep 13, 2024 | 25.60 | 25.78 | 25.44 | 25.55 | 25.55 | -0.04% | 1,365,163 |
| Sep 12, 2024 | 25.57 | 25.80 | 25.21 | 25.56 | 25.56 | 0.24% | 1,741,884 |
| Sep 11, 2024 | 24.56 | 25.62 | 24.33 | 25.50 | 25.50 | 4.55% | 2,500,278 |
| Sep 10, 2024 | 24.68 | 24.97 | 24.19 | 24.39 | 24.39 | -1.33% | 1,145,081 |
| Sep 9, 2024 | 24.47 | 24.99 | 24.37 | 24.72 | 24.72 | 2.23% | 1,432,458 |
| Sep 6, 2024 | 24.50 | 24.66 | 23.96 | 24.18 | 24.18 | -0.94% | 1,648,493 |
| Sep 5, 2024 | 24.07 | 24.62 | 24.07 | 24.41 | 24.41 | 0.37% | 1,066,821 |
| Sep 4, 2024 | 24.07 | 24.51 | 23.71 | 24.32 | 24.32 | -0.37% | 1,657,609 |
| Sep 3, 2024 | 24.90 | 25.04 | 24.28 | 24.41 | 24.41 | -2.01% | 1,141,206 |
| Aug 30, 2024 | 25.17 | 25.29 | 24.67 | 24.91 | 24.91 | -0.80% | 1,111,842 |
| Aug 29, 2024 | 24.73 | 25.43 | 24.25 | 25.11 | 25.11 | 2.62% | 4,818,457 |
| Aug 28, 2024 | 24.88 | 24.88 | 24.20 | 24.47 | 24.47 | -2.12% | 1,224,584 |
| Aug 27, 2024 | 24.69 | 25.94 | 24.69 | 25.00 | 25.00 | 0.73% | 3,387,439 |
| Aug 26, 2024 | 24.63 | 25.49 | 24.57 | 24.82 | 24.82 | 1.06% | 2,869,167 |
| Aug 23, 2024 | 24.54 | 24.78 | 24.26 | 24.56 | 24.56 | 0.78% | 988,818 |
| Aug 22, 2024 | 24.59 | 24.61 | 24.34 | 24.37 | 24.37 | -0.85% | 991,160 |
| Aug 21, 2024 | 24.28 | 24.62 | 24.18 | 24.58 | 24.58 | 1.28% | 919,369 |
| Aug 20, 2024 | 24.15 | 24.28 | 23.82 | 24.27 | 24.27 | 0.21% | 852,721 |
| Aug 19, 2024 | 24.06 | 24.22 | 23.80 | 24.22 | 24.22 | 0.87% | 809,844 |
| Aug 16, 2024 | 23.79 | 24.02 | 23.57 | 24.01 | 24.01 | 0.59% | 1,071,190 |
| Aug 15, 2024 | 23.87 | 23.96 | 23.64 | 23.87 | 23.87 | 1.23% | 1,837,968 |
| Aug 14, 2024 | 23.85 | 23.90 | 23.52 | 23.58 | 23.58 | -0.84% | 2,623,742 |
| Aug 13, 2024 | 23.72 | 23.92 | 23.51 | 23.78 | 23.78 | 0.63% | 1,227,933 |
| Aug 12, 2024 | 23.54 | 23.75 | 23.36 | 23.63 | 23.63 | 0.51% | 1,128,542 |
| Aug 9, 2024 | 23.65 | 23.91 | 23.31 | 23.51 | 23.51 | -0.68% | 1,666,834 |
| Aug 8, 2024 | 23.41 | 23.69 | 23.02 | 23.67 | 23.67 | 2.42% | 1,113,967 |
| Aug 7, 2024 | 23.58 | 23.79 | 23.09 | 23.11 | 23.11 | -0.64% | 1,364,547 |
| Aug 6, 2024 | 23.40 | 23.71 | 22.95 | 23.26 | 23.26 | 0.48% | 2,063,749 |
| Aug 5, 2024 | 22.27 | 23.50 | 22.08 | 23.15 | 23.15 | -2.73% | 2,134,926 |
| Aug 2, 2024 | 24.26 | 24.26 | 23.51 | 23.80 | 23.80 | -3.02% | 2,467,606 |
| Aug 1, 2024 | 24.04 | 25.26 | 23.78 | 24.54 | 24.54 | 2.51% | 2,980,364 |