Skip to main content
Infinera Corporation (INFN)
NASDAQ: INFN · Real-Time Price · USD
6.61
0.00 (0.00%)
Jan 28, 2025, 4:00 PM EST - Market closed

Infinera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20256.616.626.616.616.61-419,285
Jan 27, 20256.616.626.606.616.61-435,728
Jan 24, 20256.626.626.606.616.61-0.15%649,950
Jan 23, 20256.596.626.586.626.620.46%484,377
Jan 22, 20256.596.606.586.596.59-0.30%452,359
Jan 21, 20256.576.626.576.616.610.30%593,334
Jan 17, 20256.596.596.566.596.590.61%550,314
Jan 16, 20256.606.626.556.556.55-0.91%323,762
Jan 15, 20256.626.636.586.616.610.15%259,317
Jan 14, 20256.606.626.586.606.600.15%441,047
Jan 13, 20256.576.596.576.596.590.15%447,641
Jan 10, 20256.576.596.556.586.58-0.30%493,822
Jan 8, 20256.586.636.586.606.60-0.15%690,298
Jan 7, 20256.576.626.556.616.610.61%1,102,392
Jan 6, 20256.586.626.576.576.57-0.30%688,954
Jan 3, 20256.586.626.576.596.590.30%358,516
Jan 2, 20256.586.626.576.576.57-559,973
Dec 31, 20246.566.586.556.576.570.15%530,681
Dec 30, 20246.566.576.566.566.56-0.15%427,480
Dec 27, 20246.606.626.576.576.57-0.61%450,780
Dec 26, 20246.586.636.576.616.61-0.15%583,574
Dec 24, 20246.576.626.576.626.620.46%299,237
Dec 23, 20246.576.596.566.596.59-0.15%626,685
Dec 20, 20246.566.606.566.606.600.61%1,293,764
Dec 19, 20246.576.616.566.566.56-0.30%845,540
Dec 18, 20246.616.616.556.586.58-0.30%1,180,205
Dec 17, 20246.616.626.576.606.60-0.15%1,308,682
Dec 16, 20246.596.616.596.616.610.30%1,116,540
Dec 13, 20246.586.616.586.596.590.15%1,187,793
Dec 12, 20246.706.706.586.586.58-0.30%771,820
Dec 11, 20246.626.636.606.606.60-0.15%1,336,897
Dec 10, 20246.616.646.616.616.610.15%715,100
Dec 9, 20246.516.636.516.606.60-0.45%770,567
Dec 6, 20246.646.646.626.636.63-278,102
Dec 5, 20246.636.646.626.636.63-0.15%577,489
Dec 4, 20246.636.656.626.646.640.15%569,183
Dec 3, 20246.626.666.626.636.630.15%605,680
Dec 2, 20246.606.656.606.626.620.15%521,538
Nov 29, 20246.626.636.616.616.61-372,172
Nov 27, 20246.626.656.606.616.61-1,635,152
Nov 26, 20246.626.646.606.616.61-0.15%528,449
Nov 25, 20246.626.666.616.626.62-0.30%862,812
Nov 22, 20246.636.656.616.646.640.45%769,161
Nov 21, 20246.646.696.606.616.61-1,703,726
Nov 20, 20246.626.636.616.616.61-0.30%591,061
Nov 19, 20246.616.646.616.636.63-0.15%705,714
Nov 18, 20246.626.656.616.646.64-867,967
Nov 15, 20246.666.686.626.646.64-952,244
Nov 14, 20246.636.676.636.646.640.15%998,587
Nov 13, 20246.666.676.616.636.63-0.30%1,398,470
Nov 12, 20246.676.676.646.656.65-0.15%480,405
Nov 11, 20246.636.686.636.666.660.15%779,859
Nov 8, 20246.686.686.616.656.65-784,164
Nov 7, 20246.706.736.646.656.65-0.75%1,083,054
Nov 6, 20246.646.766.636.706.70-0.15%1,720,380
Nov 5, 20246.726.746.696.716.71-0.15%668,359
Nov 4, 20246.726.766.706.726.72-788,440
Nov 1, 20246.716.756.676.726.72-1,071,255
Oct 31, 20246.766.766.726.726.72-0.30%572,438
Oct 30, 20246.776.816.736.746.74-0.74%883,014
Oct 29, 20246.746.796.746.796.790.74%757,367
Oct 28, 20246.786.786.726.746.74-0.44%536,233
Oct 25, 20246.826.846.766.776.77-0.73%508,085
Oct 24, 20246.706.826.706.826.821.94%2,364,357
Oct 23, 20246.746.766.676.696.69-0.89%1,814,256
Oct 22, 20246.746.766.746.756.75-0.15%396,505
Oct 21, 20246.876.876.746.766.76-1.60%1,198,182
Oct 18, 20246.756.896.746.876.872.23%1,785,020
Oct 17, 20246.736.776.666.726.72-0.30%955,435
Oct 16, 20246.706.756.696.746.740.60%888,015
Oct 15, 20246.706.756.696.706.70-855,629
Oct 14, 20246.666.706.666.706.700.45%1,436,586
Oct 11, 20246.636.676.616.676.670.60%1,278,566
Oct 10, 20246.626.676.596.636.63-0.30%990,276
Oct 9, 20246.656.696.646.656.65-0.30%1,361,384
Oct 8, 20246.756.756.656.676.67-1.04%3,948,028
Oct 7, 20246.726.766.716.746.74-0.15%1,778,571
Oct 4, 20246.866.886.726.756.75-1.32%3,735,070
Oct 3, 20246.726.856.716.846.841.48%3,326,815
Oct 2, 20246.766.806.736.746.74-5,442,586
Oct 1, 20246.726.856.726.746.74-0.15%4,909,911
Sep 30, 20246.736.786.646.756.75-0.44%3,064,794
Sep 27, 20246.796.926.746.786.78-0.15%35,806,428
Sep 26, 20246.846.876.786.796.79-0.73%43,699,194
Sep 25, 20246.826.916.806.846.84-0.73%38,334,923
Sep 24, 20246.786.916.786.896.891.47%19,091,566
Sep 23, 20246.686.836.676.796.791.34%16,561,501
Sep 20, 20246.676.746.666.706.700.15%14,754,350
Sep 19, 20246.696.706.656.696.690.60%27,288,623
Sep 18, 20246.656.766.646.656.65-0.15%14,766,384
Sep 17, 20246.706.726.646.666.66-0.60%16,499,086
Sep 16, 20246.606.766.586.706.703.72%40,918,526
Sep 13, 20246.496.536.406.466.46-0.15%12,522,814
Sep 12, 20246.436.576.336.476.470.62%21,366,672
Sep 11, 20246.256.446.246.436.432.88%9,382,554
Sep 10, 20246.286.286.176.256.25-0.48%6,707,860
Sep 9, 20246.256.316.216.286.280.64%10,541,858
Sep 6, 20246.236.266.166.246.240.48%7,441,756
Sep 5, 20246.186.256.166.216.210.49%4,570,749
Sep 4, 20246.196.256.136.186.18-0.16%3,641,757