Infosys Ltd ADR (INFY) Historical Stock Data
18.85 ↓0.01 (-0.03%)
As of July 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, INFY is up 0.30% a day on average. There have been 17 days where Infosys Ltd ADR closed green and 13 days where INFY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 18.60 | 18.85 | ↑$0.25 (1.34%) | 18.50 | 18.91 | 9.07M |
| 2022-06-30 | 18.40 | 18.51 | ↑$0.11 (0.60%) | 18.34 | 18.57 | 9.31M |
| 2022-06-29 | 18.37 | 18.61 | ↑$0.24 (1.31%) | 18.28 | 18.67 | 5.12M |
| 2022-06-28 | 18.76 | 18.46 | ↓$0.30 (-1.60%) | 18.44 | 18.84 | 5.17M |
| 2022-06-27 | 18.76 | 18.76 | ↑$0.00 (0.00%) | 18.57 | 18.78 | 8.16M |
| 2022-06-24 | 18.37 | 18.67 | ↑$0.30 (1.63%) | 18.31 | 18.70 | 6.53M |
| 2022-06-23 | 18.45 | 18.44 | ↓$0.01 (-0.05%) | 18.29 | 18.55 | 11.73M |
| 2022-06-22 | 18.35 | 18.32 | ↓$0.03 (-0.16%) | 18.19 | 18.48 | 12.70M |
| 2022-06-21 | 18.52 | 18.77 | ↑$0.25 (1.35%) | 18.46 | 18.95 | 14.78M |
| 2022-06-17 | 17.52 | 17.76 | ↑$0.24 (1.37%) | 17.52 | 17.95 | 13.24M |
| 2022-06-16 | 17.76 | 17.67 | ↓$0.09 (-0.51%) | 17.60 | 17.79 | 5.81M |
| 2022-06-15 | 18.06 | 18.29 | ↑$0.23 (1.27%) | 17.90 | 18.33 | 16.54M |
| 2022-06-14 | 18.01 | 18.24 | ↑$0.23 (1.28%) | 18.00 | 18.31 | 10.14M |
| 2022-06-13 | 17.90 | 17.85 | ↓$0.05 (-0.28%) | 17.76 | 18.04 | 8.88M |
| 2022-06-10 | 18.62 | 18.33 | ↓$0.29 (-1.56%) | 18.21 | 18.62 | 8.79M |
| 2022-06-09 | 19.17 | 18.88 | ↓$0.29 (-1.51%) | 18.88 | 19.29 | 5.96M |
| 2022-06-08 | 19.29 | 19.16 | ↓$0.13 (-0.67%) | 19.15 | 19.31 | 3.19M |
| 2022-06-07 | 19.15 | 19.38 | ↑$0.23 (1.20%) | 19.04 | 19.39 | 11.03M |
| 2022-06-06 | 19.52 | 19.43 | ↓$0.09 (-0.46%) | 19.39 | 19.64 | 3.71M |
| 2022-06-03 | 19.40 | 19.38 | ↓$0.02 (-0.10%) | 19.34 | 19.60 | 7.81M |
| 2022-06-02 | 19.25 | 19.51 | ↑$0.26 (1.35%) | 19.24 | 19.51 | 9.40M |
| 2022-06-01 | 18.92 | 19.03 | ↑$0.11 (0.58%) | 18.85 | 19.15 | 7.18M |
| 2022-05-31 | 19.04 | 18.86 | ↓$0.18 (-0.95%) | 18.67 | 19.14 | 14.82M |
| 2022-05-27 | 18.80 | 19.00 | ↑$0.20 (1.06%) | 18.75 | 19.04 | 14.40M |
| 2022-05-26 | 18.22 | 18.45 | ↑$0.23 (1.26%) | 18.14 | 18.56 | 9.12M |
| 2022-05-25 | 18.10 | 18.14 | ↑$0.04 (0.22%) | 17.90 | 18.28 | 15.27M |
| 2022-05-24 | 18.49 | 18.40 | ↓$0.09 (-0.49%) | 18.25 | 18.57 | 9.86M |
| 2022-05-23 | 18.79 | 18.89 | ↑$0.10 (0.53%) | 18.64 | 18.94 | 7.45M |
| 2022-05-20 | 18.82 | 18.70 | ↓$0.12 (-0.64%) | 18.39 | 18.83 | 6.02M |
| 2022-05-19 | 18.36 | 18.63 | ↑$0.27 (1.47%) | 18.23 | 18.83 | 9.39M |
Create an account or log in to view more rows.
$INFY yeeeeeee haw
$INFY 50% chance this will go up or down. I am a professional guys.
$INFY hint hint this is when you buy a few
$INFY Like if the Hedgies are fucked
$INFY yeeeeeee haw
$INFY don’t be boring today beast
$INFY check out the one month chart.
Perfect bull flag.
$INFY whats the target for Friday close?
$INFY lfg!!! So much movement ! Buy n hodl!
$INFY the best advice has been no stop losses. Would have cost a fortune!!!