Informatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	24.80	24.81	24.76	24.78	24.78	0.04%	2,196,648
Sep 5, 2025	24.78	24.81	24.75	24.77	24.77	-0.04%	3,201,173
Sep 4, 2025	24.74	24.81	24.73	24.78	24.78	-0.60%	5,909,588
Sep 3, 2025	24.95	24.98	24.93	24.93	24.93	-0.04%	3,184,899
Sep 2, 2025	24.93	24.95	24.92	24.94	24.94	0.04%	2,370,450
Aug 29, 2025	24.95	24.95	24.90	24.93	24.93	-0.08%	4,900,098
Aug 28, 2025	24.83	24.96	24.82	24.95	24.95	0.48%	11,057,253
Aug 27, 2025	24.85	24.88	24.83	24.83	24.83	-0.04%	1,984,174
Aug 26, 2025	24.84	24.90	24.80	24.84	24.84	0.28%	2,815,895
Aug 25, 2025	24.72	24.84	24.72	24.77	24.77	0.12%	4,127,318
Aug 22, 2025	24.73	24.75	24.71	24.74	24.74	0.08%	2,630,963
Aug 21, 2025	24.74	24.74	24.71	24.72	24.72	-	749,824
Aug 20, 2025	24.72	24.74	24.71	24.72	24.72	-0.08%	1,099,961
Aug 19, 2025	24.71	24.74	24.71	24.74	24.74	0.04%	1,505,608
Aug 18, 2025	24.72	24.74	24.70	24.73	24.73	0.04%	2,667,829
Aug 15, 2025	24.71	24.73	24.70	24.72	24.72	-0.04%	1,096,554
Aug 14, 2025	24.73	24.74	24.70	24.73	24.73	-	1,148,338
Aug 13, 2025	24.74	24.75	24.70	24.73	24.73	0.08%	2,034,662
Aug 12, 2025	24.69	24.73	24.68	24.71	24.71	0.08%	1,145,798
Aug 11, 2025	24.69	24.72	24.67	24.69	24.69	0.08%	2,179,103
Aug 8, 2025	24.75	24.75	24.67	24.67	24.67	-0.04%	1,483,970
Aug 7, 2025	24.70	24.74	24.67	24.68	24.68	-0.16%	3,694,374
Aug 6, 2025	24.69	24.75	24.68	24.72	24.72	0.08%	3,461,389
Aug 5, 2025	24.75	24.75	24.69	24.70	24.70	-	1,680,110
Aug 4, 2025	24.72	24.75	24.67	24.70	24.70	0.28%	2,946,964
Aug 1, 2025	24.65	24.74	24.62	24.63	24.63	-0.28%	2,840,723
Jul 31, 2025	24.63	24.75	24.60	24.70	24.70	0.28%	4,679,989
Jul 30, 2025	24.62	24.67	24.56	24.63	24.63	0.20%	2,641,781
Jul 29, 2025	24.62	24.62	24.56	24.58	24.58	0.08%	4,242,404
Jul 28, 2025	24.62	24.66	24.55	24.56	24.56	-0.20%	4,454,398
Jul 25, 2025	24.58	24.66	24.51	24.61	24.61	0.08%	2,935,680
Jul 24, 2025	24.56	24.60	24.52	24.59	24.59	0.20%	5,271,281
Jul 23, 2025	24.50	24.56	24.50	24.54	24.54	0.16%	9,050,068
Jul 22, 2025	24.52	24.59	24.49	24.50	24.50	-0.04%	5,570,975
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