Informatica Inc. (INFA)
NYSE: INFA · Real-Time Price · USD
24.92
0.00 (0.00%)
At close: Oct 9, 2025, 4:00 PM EDT
24.84
-0.08 (-0.32%)
After-hours: Oct 9, 2025, 7:59 PM EDT
Informatica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 24.92 | 24.92 | 24.89 | 24.92 | 24.92 | - | 2,706,472 |
Oct 8, 2025 | 24.90 | 24.92 | 24.88 | 24.92 | 24.92 | 0.24% | 747,955 |
Oct 7, 2025 | 24.91 | 24.91 | 24.86 | 24.86 | 24.86 | -0.16% | 2,248,246 |
Oct 6, 2025 | 24.90 | 24.92 | 24.89 | 24.90 | 24.90 | -0.08% | 1,597,713 |
Oct 3, 2025 | 24.93 | 24.93 | 24.89 | 24.92 | 24.92 | 0.16% | 2,485,757 |
Oct 2, 2025 | 24.87 | 24.91 | 24.87 | 24.88 | 24.88 | 0.08% | 981,793 |
Oct 1, 2025 | 24.83 | 24.88 | 24.83 | 24.86 | 24.86 | 0.08% | 872,463 |
Sep 30, 2025 | 24.84 | 24.87 | 24.82 | 24.84 | 24.84 | - | 1,563,823 |
Sep 29, 2025 | 24.82 | 24.85 | 24.81 | 24.84 | 24.84 | 0.12% | 1,792,743 |
Sep 26, 2025 | 24.83 | 24.85 | 24.81 | 24.81 | 24.81 | -0.12% | 1,340,506 |
Sep 25, 2025 | 24.87 | 24.87 | 24.82 | 24.84 | 24.84 | -0.04% | 2,136,610 |
Sep 24, 2025 | 24.86 | 24.88 | 24.78 | 24.85 | 24.85 | 0.16% | 3,380,170 |
Sep 23, 2025 | 24.83 | 24.84 | 24.80 | 24.81 | 24.81 | -0.08% | 1,496,372 |
Sep 22, 2025 | 24.83 | 24.84 | 24.80 | 24.83 | 24.83 | -0.12% | 952,914 |
Sep 19, 2025 | 24.85 | 24.87 | 24.81 | 24.86 | 24.86 | 0.12% | 4,074,981 |
Sep 18, 2025 | 24.83 | 24.90 | 24.82 | 24.83 | 24.83 | 0.08% | 1,435,806 |
Sep 17, 2025 | 24.80 | 24.82 | 24.79 | 24.81 | 24.81 | 0.04% | 2,356,606 |
Sep 16, 2025 | 24.78 | 24.83 | 24.78 | 24.80 | 24.80 | - | 1,313,474 |
Sep 15, 2025 | 24.79 | 24.80 | 24.78 | 24.80 | 24.80 | 0.12% | 1,684,344 |
Sep 12, 2025 | 24.78 | 24.81 | 24.77 | 24.77 | 24.77 | -0.12% | 2,505,460 |
Sep 11, 2025 | 24.78 | 24.80 | 24.76 | 24.80 | 24.80 | 0.04% | 1,208,086 |
Sep 10, 2025 | 24.78 | 24.81 | 24.78 | 24.79 | 24.79 | 0.04% | 1,726,262 |
Sep 9, 2025 | 24.77 | 24.80 | 24.76 | 24.78 | 24.78 | - | 807,201 |
Sep 8, 2025 | 24.80 | 24.81 | 24.76 | 24.78 | 24.78 | 0.04% | 2,739,577 |
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 |