Informatica Inc (INFA) Historical Stock Data
30.85 ↓0.12 (-0.39%)
As of May 1, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INFA is down -0.12% a day on average. There have been 15 days where Informatica Inc closed green and 15 days where INFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-04 | 35.80 | 35.67 | ↓$0.13 (-0.36%) | 35.61 | 36.60 | 1.23M |
| 2024-04-03 | 35.26 | 35.37 | ↑$0.11 (0.31%) | 35.03 | 35.90 | 1.67M |
| 2024-04-02 | 34.76 | 34.86 | ↑$0.10 (0.29%) | 33.76 | 34.99 | 1.27M |
| 2024-04-01 | 34.95 | 35.20 | ↑$0.25 (0.72%) | 34.55 | 35.27 | 0.90M |
| 2024-03-28 | 35.54 | 35.00 | ↓$0.54 (-1.52%) | 34.80 | 35.63 | 1.39M |
| 2024-03-27 | 36.27 | 35.51 | ↓$0.76 (-2.10%) | 34.73 | 36.39 | 1.42M |
| 2024-03-26 | 36.51 | 35.96 | ↓$0.55 (-1.51%) | 35.94 | 36.61 | 0.98M |
| 2024-03-25 | 36.40 | 36.22 | ↓$0.18 (-0.49%) | 35.87 | 36.47 | 0.97M |
| 2024-03-22 | 35.95 | 36.65 | ↑$0.70 (1.95%) | 35.82 | 36.81 | 1.12M |
| 2024-03-21 | 35.92 | 36.13 | ↑$0.21 (0.58%) | 35.65 | 36.57 | 1.13M |
| 2024-03-20 | 35.00 | 35.52 | ↑$0.52 (1.49%) | 34.64 | 35.71 | 1M |
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.