Infosys Ltd ADR (INFY) Historical Stock Data
17.93 ↑0.14 (0.79%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INFY is down -0.21% a day on average. There have been 13 days where Infosys Ltd ADR closed green and 17 days where INFY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 19.80 | 19.66 | ↓$0.14 (-0.71%) | 19.57 | 19.91 | 8.48M |
2024-03-13 | 19.35 | 19.39 | ↑$0.04 (0.21%) | 19.29 | 19.45 | 7.17M |
2024-03-12 | 19.43 | 19.42 | ↓$0.01 (-0.05%) | 19.35 | 19.57 | 11.42M |
2024-03-11 | 19.21 | 19.22 | ↑$0.01 (0.05%) | 19.17 | 19.30 | 8.54M |
2024-03-08 | 19.40 | 19.26 | ↓$0.14 (-0.72%) | 19.25 | 19.45 | 8.18M |
2024-03-07 | 19.50 | 19.39 | ↓$0.11 (-0.56%) | 19.34 | 19.52 | 11.08M |
2024-03-06 | 19.52 | 19.33 | ↓$0.19 (-0.97%) | 19.30 | 19.62 | 9.20M |
2024-03-05 | 19.39 | 19.29 | ↓$0.10 (-0.52%) | 19.22 | 19.49 | 7.52M |
2024-03-04 | 19.64 | 19.80 | ↑$0.16 (0.81%) | 19.50 | 19.81 | 6.82M |
2024-03-01 | 19.92 | 19.83 | ↓$0.09 (-0.45%) | 19.76 | 19.92 | 6.15M |
2024-02-29 | 20.03 | 19.96 | ↓$0.07 (-0.35%) | 19.93 | 20.09 | 6.26M |
2024-02-28 | 19.95 | 19.95 | ↑$0.00 (0.00%) | 19.81 | 19.96 | 4.34M |
2024-02-27 | 19.98 | 20.00 | ↑$0.02 (0.10%) | 19.93 | 20.06 | 2.75M |
2024-02-26 | 19.93 | 19.99 | ↑$0.06 (0.30%) | 19.83 | 20.03 | 5.15M |
2024-02-23 | 20.21 | 20.11 | ↓$0.10 (-0.49%) | 20.10 | 20.26 | 4.23M |
2024-02-22 | 20.20 | 20.31 | ↑$0.11 (0.54%) | 20.14 | 20.36 | 6.59M |
2024-02-21 | 19.79 | 19.78 | ↓$0.01 (-0.05%) | 19.68 | 19.94 | 6.19M |
2024-02-20 | 20.28 | 20.02 | ↓$0.26 (-1.28%) | 19.99 | 20.40 | 7.59M |
2024-02-16 | 20.35 | 20.47 | ↑$0.12 (0.59%) | 20.26 | 20.58 | 5.52M |
2024-02-15 | 20.27 | 20.31 | ↑$0.04 (0.20%) | 20.19 | 20.33 | 5.25M |
Create an account or log in to view more rows.
$INFY the best advice has been no stop losses. Would have cost a fortune!!!
$INFY whats the target for Friday close?
$INFY HAVE A FANTASTIC WEEKEND FAM…
$INFY take what we can get
$INFY God dammit
$INFY HODL!!!
$INFY im in.
$INFY I bought the dip
$INFY Was last two days consolidation??
$INFY LOL