Informatica Inc (INFA) Historical Stock Data
29.56 ↓0.81 (-2.67%)
As of May 16, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INFA is down -0.32% a day on average. There have been 14 days where Informatica Inc closed green and 16 days where INFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 30.27 | 29.56 | ↓$0.71 (-2.35%) | 29.55 | 30.30 | 1.12M |
| 2024-05-15 | 30.00 | 30.37 | ↑$0.37 (1.23%) | 29.82 | 30.49 | 1.11M |
| 2024-05-14 | 29.55 | 29.64 | ↑$0.09 (0.30%) | 29.42 | 29.98 | 851.98K |
| 2024-05-13 | 29.71 | 29.43 | ↓$0.28 (-0.94%) | 29.36 | 29.78 | 1.10M |
| 2024-05-10 | 29.95 | 29.50 | ↓$0.45 (-1.50%) | 29.29 | 30.13 | 1.26M |
| 2024-05-09 | 30.08 | 29.89 | ↓$0.19 (-0.63%) | 29.71 | 30.33 | 0.97M |
| 2024-05-08 | 29.71 | 30.16 | ↑$0.45 (1.51%) | 29.71 | 30.26 | 1.47M |
| 2024-05-07 | 29.92 | 29.94 | ↑$0.02 (0.07%) | 29.57 | 30.41 | 1.06M |
| 2024-05-06 | 29.99 | 30.01 | ↑$0.02 (0.07%) | 29.74 | 30.35 | 1.93M |
| 2024-05-03 | 30.70 | 29.84 | ↓$0.86 (-2.80%) | 29.33 | 30.72 | 2.10M |
| 2024-05-02 | 30.80 | 30.32 | ↓$0.48 (-1.56%) | 30.03 | 31.25 | 2.08M |
| 2024-05-01 | 31.02 | 30.85 | ↓$0.17 (-0.55%) | 29.93 | 31.64 | 3.14M |
| 2024-04-30 | 31.53 | 30.97 | ↓$0.56 (-1.78%) | 30.96 | 32.01 | 1.96M |
| 2024-04-29 | 32.30 | 31.79 | ↓$0.51 (-1.58%) | 31.72 | 32.51 | 1.21M |
| 2024-04-26 | 32.00 | 31.90 | ↓$0.10 (-0.31%) | 31.73 | 32.54 | 1.07M |
| 2024-04-25 | 31.15 | 31.84 | ↑$0.69 (2.22%) | 31.09 | 31.86 | 1.99M |
| 2024-04-24 | 31.82 | 31.93 | ↑$0.11 (0.35%) | 31.12 | 32.08 | 1.96M |
| 2024-04-23 | 31.76 | 31.39 | ↓$0.37 (-1.16%) | 30.84 | 32.24 | 2.94M |
| 2024-04-22 | 33.26 | 31.49 | ↓$1.77 (-5.32%) | 30.07 | 33.68 | 10.15M |
| 2024-04-19 | 35.09 | 35.19 | ↑$0.10 (0.28%) | 34.66 | 35.92 | 2.13M |
| 2024-04-18 | 34.66 | 35.08 | ↑$0.42 (1.21%) | 34.55 | 35.58 | 1.51M |
| 2024-04-17 | 35.32 | 34.68 | ↓$0.64 (-1.81%) | 34.09 | 35.68 | 1.82M |
| 2024-04-16 | 35.84 | 35.02 | ↓$0.82 (-2.29%) | 34.85 | 36.49 | 4.25M |
| 2024-04-15 | 37.50 | 35.98 | ↓$1.52 (-4.05%) | 34.48 | 38.00 | 9.44M |
| 2024-04-12 | 38.47 | 38.48 | ↑$0.01 (0.03%) | 37.75 | 39.80 | 9M |
| 2024-04-11 | 38.00 | 38.81 | ↑$0.81 (2.13%) | 37.10 | 38.82 | 8.95M |
| 2024-04-10 | 37.04 | 37.70 | ↑$0.66 (1.78%) | 36.32 | 37.79 | 5.44M |
| 2024-04-09 | 38.18 | 38.15 | ↓$0.03 (-0.08%) | 37.92 | 38.58 | 2.89M |
| 2024-04-08 | 36.66 | 38.25 | ↑$1.59 (4.34%) | 36.66 | 38.31 | 2.60M |
| 2024-04-05 | 35.41 | 36.66 | ↑$1.25 (3.53%) | 35.41 | 36.87 | 1.74M |
Create an account or log in to view more rows.
$INFA search and destroy bears!!
$INFA lets go!!
$INFA has just been halted from trading.
$INFA I think I like this stock more everyday
$INFA im in.
$INFA another bear trap
$INFA it begins tomorrow
$INFA Don't like that...
$INFA Longs will be rewarded handsomely
$INFA tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.