Informatica Inc. (INFA)
NYSE: INFA · Real-Time Price · USD
24.13
-0.03 (-0.12%)
At close: Jun 6, 2025, 4:00 PM
24.02
-0.11 (-0.45%)
After-hours: Jun 6, 2025, 5:31 PM EDT
Informatica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 24.11 | 24.17 | 24.11 | 24.13 | 24.13 | -0.12% | 2,442,886 |
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 |
May 7, 2025 | 18.81 | 19.07 | 18.70 | 19.03 | 19.03 | 1.60% | 1,576,887 |
May 6, 2025 | 18.64 | 18.92 | 18.48 | 18.73 | 18.73 | -0.43% | 1,505,521 |
May 5, 2025 | 18.85 | 19.32 | 18.79 | 18.81 | 18.81 | -1.52% | 2,204,022 |
May 2, 2025 | 19.18 | 19.35 | 18.98 | 19.10 | 19.10 | 0.95% | 1,405,887 |
May 1, 2025 | 19.16 | 19.29 | 18.91 | 18.92 | 18.92 | 0.48% | 2,333,509 |
Apr 30, 2025 | 18.68 | 18.88 | 18.43 | 18.83 | 18.83 | -0.53% | 2,341,957 |
Apr 29, 2025 | 18.94 | 19.20 | 18.83 | 18.93 | 18.93 | 0.05% | 2,147,139 |
Apr 28, 2025 | 18.78 | 19.07 | 18.62 | 18.92 | 18.92 | 0.80% | 3,773,054 |
Apr 25, 2025 | 18.49 | 18.82 | 18.44 | 18.77 | 18.77 | 1.73% | 1,832,194 |
Apr 24, 2025 | 17.77 | 18.51 | 17.74 | 18.45 | 18.45 | 4.53% | 2,662,755 |
Apr 23, 2025 | 17.76 | 18.26 | 17.61 | 17.65 | 17.65 | 2.86% | 1,859,665 |
Apr 22, 2025 | 16.99 | 17.37 | 16.91 | 17.16 | 17.16 | 1.84% | 3,484,170 |
Apr 21, 2025 | 17.40 | 17.47 | 16.60 | 16.85 | 16.85 | -3.77% | 5,415,505 |
Apr 17, 2025 | 17.41 | 17.63 | 17.26 | 17.51 | 17.51 | 0.69% | 3,597,660 |
Apr 16, 2025 | 17.40 | 17.83 | 17.26 | 17.39 | 17.39 | -1.14% | 4,462,966 |
Apr 15, 2025 | 17.48 | 17.65 | 17.32 | 17.59 | 17.59 | 0.51% | 10,807,102 |
Apr 14, 2025 | 17.57 | 17.72 | 17.12 | 17.50 | 17.50 | 1.10% | 5,028,651 |
Apr 11, 2025 | 17.17 | 17.37 | 16.82 | 17.31 | 17.31 | 0.70% | 9,639,845 |
Apr 10, 2025 | 17.66 | 17.77 | 16.78 | 17.19 | 17.19 | -3.97% | 8,679,133 |
Apr 9, 2025 | 16.09 | 17.99 | 16.05 | 17.90 | 17.90 | 12.86% | 6,891,771 |
Apr 8, 2025 | 16.86 | 16.90 | 15.65 | 15.86 | 15.86 | -3.59% | 4,835,477 |
Apr 7, 2025 | 16.13 | 17.30 | 15.97 | 16.45 | 16.45 | -1.32% | 2,198,253 |
Apr 4, 2025 | 16.55 | 16.98 | 16.25 | 16.67 | 16.67 | -1.71% | 2,601,496 |
Apr 3, 2025 | 17.01 | 17.34 | 16.91 | 16.96 | 16.96 | -4.45% | 1,659,528 |
Apr 2, 2025 | 17.45 | 17.87 | 17.36 | 17.75 | 17.75 | 0.57% | 1,900,147 |
Apr 1, 2025 | 17.53 | 17.75 | 17.25 | 17.65 | 17.65 | 1.15% | 2,389,986 |
Mar 31, 2025 | 17.63 | 18.03 | 17.32 | 17.45 | 17.45 | -3.64% | 2,274,898 |
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 |