Infosys Ltd ADR (INFY) Historical Stock Data

16.94 ↓0.07 (-0.41%)

As of April 26, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, INFY is down -0.14% a day on average. There have been 15 days where Infosys Ltd ADR closed green and 15 days where INFY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	17.11	16.94	↓$0.17 (-0.99%)	16.88	17.13	8.84M
2024-04-25	17.02	17.01	↓$0.01 (-0.06%)	16.83	17.10	10.66M
2024-04-24	17.16	17.04	↓$0.12 (-0.70%)	16.93	17.23	10.69M
2024-04-23	17.30	17.16	↓$0.14 (-0.81%)	17.13	17.37	8.83M
2024-04-22	17.05	17.30	↑$0.25 (1.47%)	16.96	17.39	19.94M
2024-04-19	16.76	16.81	↑$0.05 (0.30%)	16.68	16.96	16.18M
2024-04-18	16.26	16.51	↑$0.25 (1.54%)	16.04	16.90	31.70M
2024-04-17	17.14	16.95	↓$0.19 (-1.11%)	16.87	17.18	17.03M
2024-04-16	16.98	17.05	↑$0.07 (0.41%)	16.98	17.19	13.03M
2024-04-15	17.69	17.27	↓$0.42 (-2.37%)	17.26	17.71	11.37M
2024-04-12	17.78	17.72	↓$0.06 (-0.34%)	17.53	17.86	17.66M
2024-04-11	18.14	17.94	↓$0.20 (-1.10%)	17.85	18.14	13.39M
2024-04-10	18.00	18.00	↑$0.00 (0.00%)	17.87	18.08	11.55M
2024-04-09	18.03	18.19	↑$0.16 (0.89%)	18.01	18.27	13.47M
2024-04-08	17.74	17.86	↑$0.12 (0.68%)	17.73	17.96	8.71M
2024-04-05	17.70	17.83	↑$0.13 (0.73%)	17.65	17.85	5.97M
2024-04-04	17.74	17.75	↑$0.01 (0.06%)	17.65	18.02	12.72M
2024-04-03	17.55	17.72	↑$0.17 (0.97%)	17.52	17.82	8.87M
2024-04-02	17.43	17.58	↑$0.15 (0.86%)	17.39	17.61	12.69M
2024-04-01	17.89	17.58	↓$0.31 (-1.73%)	17.50	17.92	14.60M
2024-03-28	17.79	17.93	↑$0.14 (0.79%)	17.79	17.99	7.02M
2024-03-27	17.83	17.79	↓$0.04 (-0.22%)	17.68	17.84	6.07M
2024-03-26	17.71	17.75	↑$0.04 (0.23%)	17.64	17.82	10.50M
2024-03-25	17.79	17.63	↓$0.16 (-0.90%)	17.59	17.79	12.45M
2024-03-22	18.11	17.72	↓$0.39 (-2.15%)	17.69	18.12	15.03M
2024-03-21	18.35	18.21	↓$0.14 (-0.76%)	18.13	18.49	22.91M
2024-03-20	18.67	18.93	↑$0.26 (1.39%)	18.64	18.93	9.68M
2024-03-19	18.69	18.85	↑$0.16 (0.86%)	18.63	18.85	9.56M
2024-03-18	19.19	19.17	↓$0.02 (-0.10%)	19.07	19.23	6.32M
2024-03-15	19.62	19.23	↓$0.39 (-1.99%)	19.22	19.66	13.30M