Infosys Ltd ADR (INFY) Historical Stock Data

18.07 ↓0.22 (-1.20%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, INFY is down -0.07% a day on average. There have been 11 days where Infosys Ltd ADR closed green and 19 days where INFY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	18.15	18.07	↓$0.08 (-0.44%)	18.03	18.23	9.20M
2025-12-04	17.80	18.29	↑$0.49 (2.75%)	17.79	18.32	18.29M
2025-12-03	17.62	17.66	↑$0.04 (0.23%)	17.51	17.72	7.41M
2025-12-02	17.50	17.41	↓$0.09 (-0.51%)	17.34	17.51	6.64M
2025-12-01	17.51	17.45	↓$0.06 (-0.34%)	17.40	17.58	5.51M
2025-11-28	17.61	17.48	↓$0.13 (-0.74%)	17.41	17.61	3.67M
2025-11-26	17.38	17.42	↑$0.04 (0.23%)	17.35	17.70	8.26M
2025-11-25	17.34	17.28	↓$0.06 (-0.35%)	17.06	17.34	10.43M
2025-11-24	17.52	17.27	↓$0.25 (-1.43%)	17.26	17.58	11.78M
2025-11-21	17.22	17.70	↑$0.48 (2.79%)	17.10	17.76	16.65M
2025-11-20	17.27	17.13	↓$0.14 (-0.81%)	17.00	17.28	12.45M
2025-11-19	17.29	17.31	↑$0.02 (0.12%)	17.23	17.37	7.35M
2025-11-18	16.64	16.95	↑$0.31 (1.86%)	16.61	16.99	13.50M
2025-11-17	16.73	16.77	↑$0.04 (0.24%)	16.66	16.89	8.95M
2025-11-14	16.66	16.65	↓$0.01 (-0.06%)	16.58	16.74	10.75M
2025-11-13	17.06	16.96	↓$0.10 (-0.59%)	16.95	17.17	9.86M
2025-11-12	17.15	17.09	↓$0.06 (-0.35%)	17.05	17.28	10.92M
2025-11-11	16.91	17.01	↑$0.10 (0.59%)	16.89	17.09	8.89M
2025-11-10	16.77	16.76	↓$0.01 (-0.06%)	16.62	16.89	9.08M
2025-11-07	16.27	16.50	↑$0.23 (1.41%)	16.27	16.51	8.09M
2025-11-06	16.45	16.18	↓$0.27 (-1.64%)	16.17	16.45	9.75M
2025-11-05	16.35	16.42	↑$0.07 (0.43%)	16.32	16.49	8.76M
2025-11-04	16.36	16.30	↓$0.06 (-0.37%)	16.27	16.40	10.07M
2025-11-03	16.64	16.41	↓$0.23 (-1.38%)	16.33	16.66	11.54M
2025-10-31	16.55	16.57	↑$0.02 (0.12%)	16.40	16.65	13.43M
2025-10-30	16.74	16.64	↓$0.10 (-0.60%)	16.57	16.79	14.12M
2025-10-29	17.10	16.88	↓$0.22 (-1.29%)	16.78	17.19	13.85M
2025-10-28	16.99	16.89	↓$0.10 (-0.59%)	16.89	17.11	15.83M
2025-10-27	17.20	17.04	↓$0.16 (-0.93%)	16.89	17.27	11.49M
2025-10-24	17.53	17.48	↓$0.05 (-0.29%)	17.41	17.59	8.15M