NYSE - Delayed Quote USD

Informatica Inc. (INFA)

Compare
26.93 +0.33 (+1.24%)
At close: December 24 at 1:00:02 PM EST
26.50 -0.43 (-1.60%)
Pre-Market: 6:34:45 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 26.62 26.93 26.50 26.93 26.93 374,400
Dec 23, 2024 26.72 27.05 26.28 26.60 26.60 1,351,700
Dec 20, 2024 26.00 27.04 25.92 26.86 26.86 2,578,000
Dec 19, 2024 26.60 26.81 25.84 26.13 26.13 2,113,500
Dec 18, 2024 26.98 27.16 25.83 26.07 26.07 2,602,700
Dec 17, 2024 27.29 27.34 26.85 27.04 27.04 2,104,300
Dec 16, 2024 26.73 27.31 26.50 27.22 27.22 3,444,900
Dec 13, 2024 26.94 27.60 26.78 26.82 26.82 3,001,800
Dec 12, 2024 27.40 27.88 27.00 27.07 27.07 2,279,000
Dec 11, 2024 26.37 26.81 26.11 26.70 26.70 1,898,100
Dec 10, 2024 25.59 26.85 25.57 26.37 26.37 2,462,500
Dec 9, 2024 27.00 27.43 25.43 25.57 25.57 2,695,700
Dec 6, 2024 27.14 27.35 26.73 27.13 27.13 2,514,300
Dec 5, 2024 27.23 27.46 26.78 27.10 27.10 2,416,000
Dec 4, 2024 27.17 27.64 26.88 27.39 27.39 3,014,700
Dec 3, 2024 26.38 27.13 26.16 26.91 26.91 2,273,100
Dec 2, 2024 26.40 26.72 26.35 26.43 26.43 1,980,600
Nov 29, 2024 26.41 26.76 26.33 26.52 26.52 971,700
Nov 27, 2024 26.78 26.95 26.09 26.39 26.39 880,600
Nov 26, 2024 26.30 26.77 26.30 26.60 26.60 3,034,000
Nov 25, 2024 26.60 27.24 26.35 26.37 26.37 2,364,500
Nov 22, 2024 26.56 26.81 26.25 26.36 26.36 1,497,500
Nov 21, 2024 26.00 26.83 25.93 26.45 26.45 1,603,100
Nov 20, 2024 25.79 25.99 25.43 25.86 25.86 864,500
Nov 19, 2024 25.26 25.79 25.07 25.74 25.74 1,428,200
Nov 18, 2024 25.06 25.76 24.81 25.50 25.50 2,653,400
Nov 15, 2024 24.86 25.09 24.50 24.79 24.79 2,182,500
Nov 14, 2024 25.46 25.75 25.05 25.26 25.26 1,547,500
Nov 13, 2024 24.10 25.59 24.06 25.47 25.47 3,315,500
Nov 12, 2024 24.47 24.90 24.08 24.11 24.11 2,427,600
Nov 11, 2024 25.19 25.28 24.33 24.49 24.49 3,909,600
Nov 8, 2024 25.78 25.99 24.64 25.00 25.00 10,081,300
Nov 7, 2024 26.70 27.31 26.46 27.10 27.10 1,003,500
Nov 6, 2024 26.33 26.87 25.79 26.45 26.45 2,261,000
Nov 5, 2024 25.54 26.03 25.22 25.56 25.56 2,729,900
Nov 4, 2024 26.26 26.42 25.47 25.61 25.61 5,610,800
Nov 1, 2024 27.35 27.46 26.19 26.21 26.21 1,830,600
Oct 31, 2024 27.29 28.14 27.00 27.30 27.30 2,405,000
Oct 30, 2024 26.77 27.01 26.58 26.68 26.68 1,296,700
Oct 29, 2024 26.50 26.89 26.26 26.78 26.78 968,900
Oct 28, 2024 26.87 26.94 26.31 26.40 26.40 1,199,700
Oct 25, 2024 26.72 27.23 26.65 26.72 26.72 1,164,000
Oct 24, 2024 26.61 27.14 26.57 26.65 26.65 1,010,500
Oct 23, 2024 26.89 26.98 26.25 26.56 26.56 1,883,700
Oct 22, 2024 26.80 26.92 26.54 26.85 26.85 686,900
Oct 21, 2024 26.90 27.05 26.48 26.82 26.82 1,480,600
Oct 18, 2024 27.08 27.23 26.80 26.83 26.83 804,300
Oct 17, 2024 27.00 27.06 26.84 27.00 27.00 918,100
Oct 16, 2024 26.76 27.01 26.30 26.87 26.87 2,282,300
Oct 15, 2024 26.69 26.84 26.50 26.78 26.78 1,333,800
Oct 14, 2024 26.62 26.87 26.31 26.75 26.75 886,800
Oct 11, 2024 25.95 26.53 25.90 26.40 26.40 1,607,000
Oct 10, 2024 25.53 26.21 25.42 25.94 25.94 826,500
Oct 9, 2024 25.43 26.07 25.41 25.79 25.79 918,700
Oct 8, 2024 25.17 25.58 25.05 25.46 25.46 1,299,400
Oct 7, 2024 25.31 25.35 24.77 25.13 25.13 2,170,300
Oct 4, 2024 24.25 25.49 24.07 25.40 25.40 1,495,400
Oct 3, 2024 23.90 24.28 23.82 23.96 23.96 1,485,500
Oct 2, 2024 23.93 24.54 23.88 24.06 24.06 2,040,300
Oct 1, 2024 25.28 25.34 23.96 23.98 23.98 993,300
Sep 30, 2024 25.10 25.46 25.00 25.28 25.28 645,600
Sep 27, 2024 25.46 25.46 25.03 25.23 25.23 590,600
Sep 26, 2024 25.42 25.56 24.92 25.37 25.37 1,556,100
Sep 25, 2024 25.54 25.70 24.98 25.09 25.09 1,035,700
Sep 24, 2024 25.50 25.76 25.16 25.66 25.66 1,110,700
Sep 23, 2024 25.49 25.52 25.13 25.45 25.45 880,500
Sep 20, 2024 25.41 25.60 25.12 25.48 25.48 3,142,200
Sep 19, 2024 25.53 26.13 25.43 25.51 25.51 1,747,000
Sep 18, 2024 25.50 25.50 24.75 25.05 25.05 1,258,400
Sep 17, 2024 25.72 25.80 25.41 25.48 25.48 1,458,400
Sep 16, 2024 25.59 26.03 25.42 25.65 25.65 1,604,400
Sep 13, 2024 25.60 25.78 25.43 25.55 25.55 1,365,100
Sep 12, 2024 25.57 25.80 25.21 25.56 25.56 1,741,900
Sep 11, 2024 24.56 25.62 24.33 25.50 25.50 2,500,300
Sep 10, 2024 24.68 24.97 24.19 24.39 24.39 1,145,000
Sep 9, 2024 24.47 24.99 24.37 24.72 24.72 1,432,400
Sep 6, 2024 24.50 24.66 23.96 24.18 24.18 1,648,500
Sep 5, 2024 24.07 24.62 24.07 24.41 24.41 1,066,800
Sep 4, 2024 24.07 24.51 23.71 24.32 24.32 1,657,700
Sep 3, 2024 24.90 25.04 24.27 24.41 24.41 1,141,200
Aug 30, 2024 25.17 25.29 24.67 24.91 24.91 1,111,800
Aug 29, 2024 24.73 25.43 24.25 25.11 25.11 4,818,500
Aug 28, 2024 24.88 24.88 24.20 24.47 24.47 1,224,600
Aug 27, 2024 24.69 25.94 24.69 25.00 25.00 3,387,400
Aug 26, 2024 24.63 25.49 24.57 24.82 24.82 2,869,200
Aug 23, 2024 24.54 24.78 24.26 24.56 24.56 988,700
Aug 22, 2024 24.59 24.61 24.34 24.37 24.37 991,200
Aug 21, 2024 24.28 24.62 24.18 24.58 24.58 919,400
Aug 20, 2024 24.15 24.28 23.82 24.27 24.27 852,700
Aug 19, 2024 24.06 24.22 23.80 24.22 24.22 809,800
Aug 16, 2024 23.79 24.02 23.57 24.01 24.01 1,071,200
Aug 15, 2024 23.87 23.96 23.64 23.87 23.87 1,838,000
Aug 14, 2024 23.85 23.90 23.52 23.58 23.58 2,623,700
Aug 13, 2024 23.72 23.92 23.51 23.78 23.78 1,227,900
Aug 12, 2024 23.54 23.75 23.36 23.63 23.63 1,128,500
Aug 9, 2024 23.65 23.91 23.31 23.51 23.51 1,666,800
Aug 8, 2024 23.41 23.69 23.02 23.67 23.67 1,114,000
Aug 7, 2024 23.58 23.79 23.09 23.11 23.11 1,364,500
Aug 6, 2024 23.40 23.71 22.95 23.26 23.26 2,063,700
Aug 5, 2024 22.27 23.50 22.08 23.15 23.15 2,134,900
Aug 2, 2024 24.26 24.26 23.51 23.80 23.80 2,467,600
Aug 1, 2024 24.04 25.26 23.78 24.54 24.54 2,980,400
Jul 31, 2024 24.35 25.57 23.55 23.94 23.94 4,179,400
Jul 30, 2024 24.25 24.72 23.91 24.07 24.07 1,868,300
Jul 29, 2024 24.39 24.51 23.99 24.37 24.37 2,039,200
Jul 26, 2024 24.22 24.42 23.70 24.27 24.27 1,467,000
Jul 25, 2024 24.30 24.62 23.63 23.99 23.99 1,833,200
Jul 24, 2024 24.66 24.92 23.84 23.99 23.99 1,888,900
Jul 23, 2024 24.78 25.22 24.48 24.91 24.91 2,318,400
Jul 22, 2024 24.70 25.15 24.58 24.94 24.94 1,761,300
Jul 19, 2024 25.10 25.10 24.40 24.55 24.55 1,912,800
Jul 18, 2024 25.62 26.07 24.75 25.01 25.01 4,382,400
Jul 17, 2024 26.21 26.22 25.22 25.32 25.32 2,730,700
Jul 16, 2024 27.49 27.49 25.68 26.41 26.41 6,878,300
Jul 15, 2024 28.25 28.40 27.09 27.21 27.21 3,045,800
Jul 12, 2024 28.22 28.56 27.89 27.98 27.98 1,486,400
Jul 11, 2024 28.71 28.79 28.04 28.07 28.07 1,488,400
Jul 10, 2024 28.98 29.15 28.19 28.30 28.30 1,133,100
Jul 9, 2024 30.48 30.60 28.92 28.96 28.96 918,200
Jul 8, 2024 31.21 31.65 30.55 30.60 30.60 858,900
Jul 5, 2024 30.56 31.21 30.44 31.20 31.20 677,700
Jul 3, 2024 30.56 30.83 30.32 30.44 30.44 1,128,900
Jul 2, 2024 30.25 30.69 30.01 30.51 30.51 1,104,300
Jul 1, 2024 30.89 31.16 30.38 30.45 30.45 1,136,000
Jun 28, 2024 31.11 31.59 30.68 30.88 30.88 1,973,200
Jun 27, 2024 29.83 31.19 29.72 31.00 31.00 1,915,200
Jun 26, 2024 29.61 29.94 29.39 29.80 29.80 1,081,900
Jun 25, 2024 30.30 30.60 29.66 29.82 29.82 1,220,400
Jun 24, 2024 30.44 30.67 30.10 30.23 30.23 1,028,700
Jun 21, 2024 29.94 30.67 29.82 30.60 30.60 2,522,400
Jun 20, 2024 30.11 30.26 29.73 30.03 30.03 1,817,100
Jun 18, 2024 30.00 30.61 29.79 30.05 30.05 2,899,400
Jun 17, 2024 29.60 30.08 29.49 29.91 29.91 1,466,900
Jun 14, 2024 29.37 29.71 28.87 29.66 29.66 1,286,500
Jun 13, 2024 29.91 30.19 29.41 29.56 29.56 975,600
Jun 12, 2024 29.33 30.16 29.23 29.86 29.86 1,499,000
Jun 11, 2024 28.66 28.83 27.99 28.66 28.66 1,704,600
Jun 10, 2024 28.50 28.80 28.17 28.60 28.60 1,224,800
Jun 7, 2024 28.58 28.90 28.41 28.61 28.61 661,800
Jun 6, 2024 28.91 29.73 28.66 28.76 28.76 630,900
Jun 5, 2024 28.19 28.98 27.92 28.91 28.91 1,672,600
Jun 4, 2024 28.19 28.30 27.82 27.84 27.84 880,300
Jun 3, 2024 28.91 28.91 27.75 28.27 28.27 1,036,600
May 31, 2024 28.88 29.03 28.23 28.85 28.85 1,756,800
May 30, 2024 29.04 29.04 27.99 28.79 28.79 1,310,100
May 29, 2024 29.43 29.68 29.12 29.28 29.28 559,400
May 28, 2024 29.95 30.08 29.66 29.70 29.70 807,300
May 24, 2024 29.70 30.43 29.70 29.90 29.90 1,102,300
May 23, 2024 30.75 30.75 29.80 29.87 29.87 941,400
May 22, 2024 30.29 31.15 30.29 30.57 30.57 1,247,200
May 21, 2024 30.42 30.52 30.10 30.16 30.16 738,600
May 20, 2024 29.60 30.62 29.60 30.59 30.59 1,084,700
May 17, 2024 29.57 29.83 29.25 29.52 29.52 1,213,700
May 16, 2024 30.27 30.30 29.55 29.56 29.56 1,115,800
May 15, 2024 30.00 30.49 29.82 30.37 30.37 1,114,400
May 14, 2024 29.55 29.98 29.42 29.64 29.64 852,000
May 13, 2024 29.71 29.78 29.36 29.43 29.43 1,103,000
May 10, 2024 29.95 30.13 29.29 29.50 29.50 1,256,600
May 9, 2024 30.08 30.33 29.71 29.89 29.89 967,200
May 8, 2024 29.71 30.26 29.71 30.16 30.16 1,470,500
May 7, 2024 29.92 30.41 29.57 29.94 29.94 1,055,200
May 6, 2024 29.99 30.35 29.74 30.01 30.01 1,925,100
May 3, 2024 30.70 30.72 29.33 29.84 29.84 2,098,600
May 2, 2024 30.80 31.25 30.03 30.32 30.32 2,083,000
May 1, 2024 31.02 31.64 29.93 30.85 30.85 3,144,100
Apr 30, 2024 31.53 32.01 30.96 30.97 30.97 1,964,200
Apr 29, 2024 32.30 32.51 31.72 31.79 31.79 1,205,700
Apr 26, 2024 32.00 32.54 31.73 31.90 31.90 1,066,000
Apr 25, 2024 31.15 31.86 31.09 31.84 31.84 1,989,600
Apr 24, 2024 31.82 32.08 31.12 31.93 31.93 1,962,700
Apr 23, 2024 31.76 32.24 30.83 31.39 31.39 2,942,900
Apr 22, 2024 33.26 33.68 30.07 31.49 31.49 10,153,900
Apr 19, 2024 35.09 35.92 34.66 35.19 35.19 2,024,200
Apr 18, 2024 34.66 35.58 34.55 35.08 35.08 1,513,400
Apr 17, 2024 35.32 35.68 34.09 34.68 34.68 1,817,100
Apr 16, 2024 35.84 36.49 34.85 35.02 35.02 4,248,100
Apr 15, 2024 37.50 38.00 34.47 35.98 35.98 9,441,600
Apr 12, 2024 38.47 39.80 37.75 38.48 38.48 8,995,300
Apr 11, 2024 38.00 38.82 37.10 38.81 38.81 8,953,400
Apr 10, 2024 37.04 37.79 36.32 37.70 37.70 5,437,800
Apr 9, 2024 38.18 38.58 37.92 38.15 38.15 2,891,100
Apr 8, 2024 36.66 38.31 36.66 38.25 38.25 2,599,700
Apr 5, 2024 35.41 36.87 35.41 36.66 36.66 1,740,800
Apr 4, 2024 35.80 36.60 35.61 35.67 35.67 1,225,900
Apr 3, 2024 35.26 35.90 35.03 35.37 35.37 1,668,100
Apr 2, 2024 34.76 34.99 33.76 34.86 34.86 1,265,800
Apr 1, 2024 34.95 35.27 34.55 35.20 35.20 900,400
Mar 28, 2024 35.54 35.63 34.80 35.00 35.00 1,387,700
Mar 27, 2024 36.27 36.39 34.73 35.51 35.51 1,421,900
Mar 26, 2024 36.51 36.61 35.94 35.96 35.96 978,600
Mar 25, 2024 36.40 36.47 35.87 36.22 36.22 971,500
Mar 22, 2024 35.95 36.81 35.82 36.65 36.65 1,118,000
Mar 21, 2024 35.92 36.57 35.65 36.13 36.13 1,125,400
Mar 20, 2024 35.00 35.71 34.64 35.52 35.52 999,400
Mar 19, 2024 34.57 34.90 34.02 34.72 34.72 1,225,300
Mar 18, 2024 34.49 35.13 34.29 34.85 34.85 1,526,300
Mar 15, 2024 33.67 34.34 33.33 34.25 34.25 1,924,700
Mar 14, 2024 34.10 34.32 33.56 33.90 33.90 1,178,400
Mar 13, 2024 33.08 34.15 33.07 34.04 34.04 992,300
Mar 12, 2024 31.99 33.08 31.78 33.06 33.06 573,800
Mar 11, 2024 31.67 31.96 31.37 31.91 31.91 405,100
Mar 8, 2024 31.94 32.49 31.47 31.83 31.83 874,000
Mar 7, 2024 32.00 32.42 31.66 32.11 32.11 1,022,900
Mar 6, 2024 32.03 32.15 31.51 31.88 31.88 865,200
Mar 5, 2024 31.64 31.75 31.05 31.70 31.70 1,084,500
Mar 4, 2024 32.31 32.44 31.85 32.05 32.05 1,270,000
Mar 1, 2024 32.40 32.74 31.82 32.46 32.46 950,500
Feb 29, 2024 32.49 32.80 32.26 32.58 32.58 1,233,000
Feb 28, 2024 32.56 32.63 32.10 32.31 32.31 682,800
Feb 27, 2024 32.49 33.25 32.18 32.80 32.80 1,346,200
Feb 26, 2024 32.53 32.86 32.23 32.27 32.27 804,000
Feb 23, 2024 32.73 32.95 31.93 32.34 32.34 1,150,300
Feb 22, 2024 32.64 33.28 32.29 32.60 32.60 1,524,100
Feb 21, 2024 31.38 32.02 31.00 31.86 31.86 1,028,500
Feb 20, 2024 32.52 32.88 31.41 32.16 32.16 2,758,400
Feb 16, 2024 34.82 34.91 33.75 34.09 34.09 1,937,500
Feb 15, 2024 35.57 36.00 33.10 33.97 33.97 4,700,100
Feb 14, 2024 29.96 30.48 29.73 30.13 30.13 2,271,400
Feb 13, 2024 30.34 30.49 29.03 29.51 29.51 1,722,000
Feb 12, 2024 31.14 31.90 30.75 31.29 31.29 4,963,600
Feb 9, 2024 31.12 31.66 30.00 31.12 31.12 2,848,600
Feb 8, 2024 30.34 31.15 30.22 31.12 31.12 549,300
Feb 7, 2024 30.26 30.61 29.88 30.20 30.20 576,000
Feb 6, 2024 30.30 30.66 29.71 30.03 30.03 457,700
Feb 5, 2024 31.02 31.24 30.20 30.25 30.25 1,207,200
Feb 2, 2024 30.69 31.43 30.00 31.00 31.00 2,995,200
Feb 1, 2024 30.22 30.98 29.84 30.90 30.90 679,900
Jan 31, 2024 30.38 30.64 29.77 30.00 30.00 728,900
Jan 30, 2024 30.71 30.99 30.12 30.47 30.47 736,900
Jan 29, 2024 30.25 30.86 30.20 30.75 30.75 521,800
Jan 26, 2024 29.93 30.58 29.71 30.12 30.12 606,200
Jan 25, 2024 30.07 30.25 29.51 29.98 29.98 539,600
Jan 24, 2024 30.57 30.58 29.63 29.81 29.81 580,200
Jan 23, 2024 30.94 30.95 29.91 30.16 30.16 805,700
Jan 22, 2024 30.77 31.65 30.55 30.90 30.90 1,397,500
Jan 19, 2024 29.44 30.35 29.00 30.29 30.29 992,000
Jan 18, 2024 29.43 29.80 28.58 29.03 29.03 632,700
Jan 17, 2024 28.69 29.00 28.19 28.95 28.95 543,500
Jan 16, 2024 28.84 29.09 28.49 29.08 29.08 562,200
Jan 12, 2024 28.80 29.21 28.64 29.07 29.07 666,300
Jan 11, 2024 28.41 28.92 28.20 28.75 28.75 773,600
Jan 10, 2024 27.92 28.55 27.91 28.41 28.41 835,300
Jan 9, 2024 26.98 27.89 26.98 27.87 27.87 850,300
Jan 8, 2024 26.79 27.27 26.63 27.15 27.15 807,500
Jan 5, 2024 26.25 26.66 26.25 26.52 26.52 550,800
Jan 4, 2024 25.94 26.57 25.74 26.38 26.38 633,800
Jan 3, 2024 26.63 26.65 25.74 25.90 25.90 701,600
Jan 2, 2024 27.86 28.12 26.80 26.95 26.95 924,900
Dec 29, 2023 28.69 28.88 28.31 28.39 28.39 367,800
Dec 28, 2023 28.94 28.94 28.54 28.69 28.69 425,500
Dec 27, 2023 29.22 29.25 28.77 29.02 29.02 368,800
Dec 26, 2023 29.18 29.29 29.03 29.11 29.11 584,300

Related Tickers

TDC Teradata Corporation
32.10
-0.16%
 
ALTR Altair Engineering Inc.
109.02
+0.29%
 
SCWX SecureWorks Corp.
8.46
0.00%
 
DOX Amdocs Limited
86.87
+0.38%
 
VRNT Verint Systems Inc.
27.19
-0.91%
 
PRGS Progress Software Corporation
66.26
+1.49%
 
RAMP LiveRamp Holdings, Inc.
30.90
+0.68%
 
GEN Gen Digital Inc.
27.85
+0.58%
 
BASE Couchbase, Inc.
15.50
+1.51%
 
CPAY Corpay, Inc.
346.25
+0.93%