Informatica Inc. (INFA)
19.86
-0.06 (-0.30%)
At close: Feb 20, 2025, 3:59 PM
20.10
1.20%
After-hours: Feb 20, 2025, 06:07 PM EST
INFA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2025 | 20.09 | 20.44 | 19.60 | 19.92 | -0.46 | -2.26% | 4,248,508 |
| Feb 18, 2025 | 19.69 | 20.48 | 19.56 | 20.38 | 0.63 | 3.19% | 11,265,342 |
| Feb 14, 2025 | 16.67 | 19.90 | 16.37 | 19.75 | -5.42 | -21.53% | 27,949,931 |
| Feb 13, 2025 | 26.25 | 26.38 | 24.64 | 25.17 | -0.93 | -3.56% | 5,283,600 |
| Feb 12, 2025 | 25.29 | 26.16 | 24.78 | 26.10 | 0.39 | 1.52% | 2,129,821 |
| Feb 11, 2025 | 25.98 | 26.22 | 25.46 | 25.71 | -0.24 | -0.92% | 1,179,065 |
| Feb 10, 2025 | 25.65 | 26.25 | 25.41 | 25.95 | 0.50 | 1.96% | 1,042,400 |
| Feb 7, 2025 | 25.85 | 26.25 | 25.43 | 25.45 | -0.36 | -1.39% | 867,927 |
| Feb 6, 2025 | 26.06 | 26.20 | 25.59 | 25.81 | -0.23 | -0.88% | 929,632 |
| Feb 5, 2025 | 25.85 | 26.23 | 25.52 | 26.04 | 0.12 | 0.46% | 967,535 |
| Feb 4, 2025 | 25.80 | 26.08 | 25.57 | 25.92 | 0.34 | 1.33% | 768,697 |
| Feb 3, 2025 | 24.95 | 25.84 | 24.69 | 25.58 | -0.10 | -0.39% | 1,384,559 |
| Jan 31, 2025 | 25.80 | 26.23 | 25.57 | 25.68 | 0.04 | 0.16% | 889,739 |
| Jan 30, 2025 | 25.53 | 25.95 | 25.25 | 25.64 | -0.01 | -0.04% | 870,339 |
| Jan 29, 2025 | 25.64 | 25.76 | 25.20 | 25.65 | -0.12 | -0.47% | 814,645 |
| Jan 28, 2025 | 25.08 | 26.25 | 24.92 | 25.77 | 0.81 | 3.25% | 1,539,793 |
| Jan 27, 2025 | 24.21 | 25.44 | 24.20 | 24.96 | 0.20 | 0.81% | 1,270,622 |
| Jan 24, 2025 | 24.83 | 25.30 | 24.73 | 24.76 | 0.04 | 0.16% | 656,232 |
| Jan 23, 2025 | 24.75 | 25.06 | 24.48 | 24.72 | -0.21 | -0.84% | 1,022,308 |
| Jan 22, 2025 | 25.02 | 25.23 | 24.84 | 24.93 | 0.07 | 0.28% | 841,520 |
| Jan 21, 2025 | 24.59 | 25.04 | 24.49 | 24.86 | 0.48 | 1.97% | 927,355 |
| Jan 17, 2025 | 24.73 | 24.88 | 24.37 | 24.38 | -0.15 | -0.61% | 1,197,716 |
| Jan 16, 2025 | 24.40 | 24.67 | 24.35 | 24.53 | 0.11 | 0.45% | 1,184,400 |
| Jan 15, 2025 | 25.14 | 25.45 | 24.40 | 24.42 | -0.27 | -1.09% | 873,100 |
| Jan 14, 2025 | 24.24 | 24.75 | 24.11 | 24.69 | 0.53 | 2.19% | 1,584,446 |
| Jan 13, 2025 | 25.00 | 25.21 | 24.12 | 24.16 | -0.86 | -3.44% | 1,900,000 |
| Jan 10, 2025 | 25.25 | 25.72 | 25.00 | 25.02 | -0.59 | -2.30% | 1,156,120 |
| Jan 8, 2025 | 25.81 | 26.16 | 25.43 | 25.61 | -0.33 | -1.27% | 700,600 |
| Jan 7, 2025 | 26.43 | 26.74 | 25.73 | 25.94 | -0.30 | -1.14% | 1,068,147 |
| Jan 6, 2025 | 26.58 | 27.00 | 26.11 | 26.24 | -0.26 | -0.98% | 1,537,968 |
| Jan 3, 2025 | 25.53 | 26.60 | 25.29 | 26.50 | 1.04 | 4.08% | 1,453,026 |
| Jan 2, 2025 | 26.30 | 26.40 | 25.27 | 25.46 | -0.47 | -1.81% | 1,124,900 |
| Dec 31, 2024 | 26.10 | 26.43 | 25.86 | 25.93 | -0.01 | -0.04% | 1,285,512 |
| Dec 30, 2024 | 25.89 | 26.08 | 25.62 | 25.94 | -0.28 | -1.07% | 962,404 |
| Dec 27, 2024 | 26.89 | 26.91 | 25.96 | 26.22 | -0.76 | -2.82% | 796,327 |
| Dec 26, 2024 | 26.74 | 27.16 | 26.65 | 26.98 | 0.05 | 0.19% | 1,407,405 |
| Dec 24, 2024 | 26.62 | 26.93 | 26.50 | 26.93 | 0.33 | 1.24% | 374,433 |
| Dec 23, 2024 | 26.72 | 27.05 | 26.28 | 26.60 | -0.26 | -0.97% | 1,351,700 |
| Dec 20, 2024 | 26.00 | 27.04 | 25.92 | 26.86 | 0.73 | 2.79% | 2,578,000 |
| Dec 19, 2024 | 26.60 | 26.81 | 25.84 | 26.13 | 0.06 | 0.23% | 2,113,596 |
| Dec 18, 2024 | 26.98 | 27.16 | 25.84 | 26.07 | -0.97 | -3.59% | 2,602,727 |
| Dec 17, 2024 | 27.29 | 27.34 | 26.85 | 27.04 | -0.18 | -0.66% | 2,104,463 |
| Dec 16, 2024 | 26.73 | 27.31 | 26.50 | 27.22 | 0.40 | 1.49% | 3,445,000 |
| Dec 13, 2024 | 26.94 | 27.60 | 26.78 | 26.82 | -0.25 | -0.92% | 3,001,800 |
| Dec 12, 2024 | 27.40 | 27.88 | 27.00 | 27.07 | 0.37 | 1.39% | 2,279,058 |
| Dec 11, 2024 | 26.37 | 26.81 | 26.11 | 26.70 | 0.33 | 1.25% | 1,898,102 |
| Dec 10, 2024 | 25.59 | 26.85 | 25.57 | 26.37 | 0.80 | 3.13% | 2,462,500 |
| Dec 9, 2024 | 27.00 | 27.44 | 25.43 | 25.57 | -1.56 | -5.75% | 2,695,739 |
| Dec 6, 2024 | 27.14 | 27.35 | 26.73 | 27.13 | 0.03 | 0.11% | 2,514,338 |
| Dec 5, 2024 | 27.23 | 27.46 | 26.78 | 27.10 | -0.29 | -1.06% | 2,416,021 |