Skip to main content
Informatica Inc. (INFA)
NYSE: INFA · Real-Time Price · USD
19.29
-0.54 (-2.72%)
Feb 21, 2025, 4:00 PM EST - Market closed

Informatica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202520.0020.2419.4719.8319.83-0.45%3,132,463
Feb 19, 202520.0920.4419.6019.9219.92-2.26%4,251,817
Feb 18, 202519.6920.4819.5620.3820.383.19%11,265,342
Feb 14, 202516.6719.9016.3719.7519.75-21.53%27,949,931
Feb 13, 202526.2526.3824.6425.1725.17-3.56%5,283,555
Feb 12, 202525.2926.1624.7826.1026.101.52%2,129,821
Feb 11, 202525.9826.2225.4625.7125.71-0.92%1,179,065
Feb 10, 202525.6526.2525.4125.9525.951.96%1,042,380
Feb 7, 202525.8526.2525.4325.4525.45-1.39%867,927
Feb 6, 202526.0626.2025.5925.8125.81-0.88%929,632
Feb 5, 202525.8526.2325.5226.0426.040.46%967,535
Feb 4, 202525.8026.0825.5725.9225.921.33%768,697
Feb 3, 202524.9525.8424.6925.5825.58-0.39%1,384,559
Jan 31, 202525.8026.2325.5725.6825.680.16%889,739
Jan 30, 202525.5325.9525.2525.6425.64-0.04%870,339
Jan 29, 202525.6425.7625.2025.6525.65-0.47%814,645
Jan 28, 202525.0826.2524.9225.7725.773.25%1,539,793
Jan 27, 202524.2125.4424.2024.9624.960.81%1,270,622
Jan 24, 202524.8325.3024.7324.7624.760.16%656,232
Jan 23, 202524.7525.0624.4824.7224.72-0.84%1,022,308
Jan 22, 202525.0225.2324.8424.9324.930.28%841,520
Jan 21, 202524.5925.0424.4924.8624.861.97%927,355
Jan 17, 202524.7324.8824.3724.3824.38-0.61%1,197,716
Jan 16, 202524.4024.6724.3524.5324.530.45%1,184,380
Jan 15, 202525.1425.4524.4024.4224.42-1.09%873,086
Jan 14, 202524.2424.7524.1124.6924.692.19%1,584,446
Jan 13, 202525.0025.2124.1224.1624.16-3.44%1,899,994
Jan 10, 202525.2525.7225.0025.0225.02-2.30%1,156,120
Jan 8, 202525.8126.1625.4325.6125.61-1.27%700,585
Jan 7, 202526.4326.7425.7325.9425.94-1.14%1,068,147
Jan 6, 202526.5827.0026.1126.2426.24-0.98%1,537,968
Jan 3, 202525.5326.6025.2926.5026.504.08%1,453,026
Jan 2, 202526.3026.4025.2725.4625.46-1.81%1,124,896
Dec 31, 202426.1026.4325.8625.9325.93-0.04%1,285,512
Dec 30, 202425.8926.0825.6225.9425.94-1.07%962,404
Dec 27, 202426.8926.9125.9626.2226.22-2.82%796,327
Dec 26, 202426.7427.1626.6526.9826.980.19%1,407,405
Dec 24, 202426.6226.9326.5026.9326.931.24%374,433
Dec 23, 202426.7227.0526.2826.6026.60-0.97%1,351,681
Dec 20, 202426.0027.0425.9226.8626.862.79%2,577,953
Dec 19, 202426.6026.8125.8426.1326.130.23%2,113,596
Dec 18, 202426.9827.1625.8426.0726.07-3.59%2,602,727
Dec 17, 202427.2927.3426.8527.0427.04-0.66%2,104,463
Dec 16, 202426.7327.3126.5027.2227.221.49%3,445,000
Dec 13, 202426.9427.6026.7826.8226.82-0.92%3,001,792
Dec 12, 202427.4027.8827.0027.0727.071.39%2,279,058
Dec 11, 202426.3726.8126.1126.7026.701.25%1,898,102
Dec 10, 202425.5926.8525.5726.3726.373.13%2,462,462
Dec 9, 202427.0027.4425.4325.5725.57-5.75%2,695,739
Dec 6, 202427.1427.3526.7327.1327.130.11%2,514,338
Dec 5, 202427.2327.4626.7827.1027.10-1.06%2,416,021
Dec 4, 202427.1727.6426.8827.3927.391.78%3,014,726
Dec 3, 202426.3827.1326.1626.9126.911.82%2,273,110
Dec 2, 202426.4026.7226.3526.4326.43-0.34%1,980,786
Nov 29, 202426.4126.7626.3326.5226.520.49%971,736
Nov 27, 202426.7826.9526.0926.3926.39-0.79%880,630
Nov 26, 202426.3026.7726.3026.6026.600.87%3,033,966
Nov 25, 202426.6027.2426.3526.3726.370.04%2,364,464
Nov 22, 202426.5626.8126.2526.3626.36-0.34%1,497,500
Nov 21, 202426.0026.8325.9326.4526.452.28%1,603,079
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