Dark

INFA
Informatica Inc.
stock NYSE

Inactive

Nov 17, 2025

24.79USD0.000%(0.00)2,896,678

Pre-market

0.00USD-100.000%(-24.79)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	24.7700	24.8200	24.7600	24.7900	0.000%	2,896,678	0.000%
2025-11-14	24.7500	24.8400	24.7500	24.7900	+0.121%	8,254,224	0.000%
2025-11-13	24.8500	24.8800	24.7400	24.7600	-0.362%	9,764,296	+0.121%
2025-11-12	24.8500	24.8700	24.8400	24.8500	+0.040%	1,743,201	-0.241%
2025-11-11	24.8500	24.8600	24.8400	24.8400	-0.040%	1,091,828	-0.201%
2025-11-10	24.8400	24.8600	24.8400	24.8500	+0.040%	1,266,225	-0.241%
2025-11-07	24.8400	24.8650	24.8400	24.8400	0.000%	836,519	-0.201%
2025-11-06	24.8700	24.8700	24.8400	24.8400	0.000%	1,167,409	-0.201%
2025-11-05	24.8700	24.8700	24.8100	24.8400	-0.080%	1,056,725	-0.201%
2025-11-04	24.8500	24.8600	24.8400	24.8600	+0.040%	1,481,267	-0.282%
2025-11-03	24.8700	24.8850	24.8500	24.8500	-0.080%	1,815,326	-0.241%
2025-10-31	24.8600	24.8800	24.8600	24.8700	0.000%	1,273,504	-0.322%
2025-10-30	24.8600	24.8800	24.8540	24.8700	+0.080%	681,308	-0.322%
2025-10-29	24.8500	24.8800	24.8500	24.8500	0.000%	981,116	-0.241%
2025-10-28	24.8900	24.8900	24.8400	24.8500	-0.080%	1,329,367	-0.241%
2025-10-27	24.8800	24.9000	24.8630	24.8700	-0.080%	1,077,610	-0.322%
2025-10-24	24.9000	24.9000	24.8600	24.8900	+0.080%	515,341	-0.402%
2025-10-23	24.8700	24.8700	24.8450	24.8700	+0.121%	1,780,278	-0.322%
2025-10-22	24.8400	24.8600	24.8400	24.8400	-0.040%	699,437	-0.201%
2025-10-21	24.8500	24.8650	24.8400	24.8500	0.000%	1,020,465	-0.241%
2025-10-20	24.8400	24.8600	24.8200	24.8500	+0.081%	1,243,292	-0.241%
2025-10-17	24.8400	24.8600	24.8100	24.8300	-0.040%	4,563,196	-0.161%
2025-10-16	24.8800	24.8900	24.8400	24.8400	-0.121%	1,568,662	-0.201%
2025-10-15	24.9000	24.9100	24.8700	24.8700	-0.080%	1,110,288	-0.322%
2025-10-14	24.8900	24.9100	24.8800	24.8900	-0.080%	690,755	-0.402%
2025-10-13	24.8800	24.9200	24.8800	24.9100	+0.121%	949,420	-0.482%
2025-10-10	24.8900	24.9100	24.8700	24.8800	-0.161%	1,013,208	-0.362%
2025-10-09	24.9200	24.9200	24.8900	24.9200	0.000%	2,706,672	-0.522%
2025-10-08	24.9000	24.9200	24.8800	24.9200	+0.241%	747,955	-0.522%
2025-10-07	24.9100	24.9100	24.8600	24.8600	-0.161%	2,248,246	-0.282%
2025-10-06	24.9000	24.9200	24.8900	24.9000	-0.080%	1,597,713	-0.442%
2025-10-03	24.9300	24.9300	24.8900	24.9200	+0.161%	2,485,757	-0.522%
2025-10-02	24.8700	24.9100	24.8700	24.8800	+0.080%	981,793	-0.362%
2025-10-01	24.8300	24.8800	24.8300	24.8600	+0.081%	872,463	-0.282%
2025-09-30	24.8400	24.8700	24.8200	24.8400	0.000%	1,563,823	-0.201%
2025-09-29	24.8200	24.8500	24.8100	24.8400	+0.121%	1,792,743	-0.201%
2025-09-26	24.8300	24.8500	24.8100	24.8100	-0.121%	1,340,506	-0.081%
2025-09-25	24.8700	24.8700	24.8200	24.8400	-0.040%	2,136,610	-0.201%
2025-09-24	24.8600	24.8799	24.7800	24.8500	+0.161%	3,380,170	-0.241%
2025-09-23	24.8300	24.8400	24.8018	24.8100	-0.081%	1,496,372	-0.081%
2025-09-22	24.8300	24.8350	24.8000	24.8300	-0.121%	952,914	-0.161%
2025-09-19	24.8500	24.8650	24.8100	24.8600	+0.121%	4,074,981	-0.282%
2025-09-18	24.8300	24.8980	24.8200	24.8300	+0.081%	1,435,806	-0.161%
2025-09-17	24.8000	24.8200	24.7900	24.8100	+0.040%	2,356,606	-0.081%
2025-09-16	24.7800	24.8300	24.7800	24.8000	0.000%	1,313,474	-0.040%
2025-09-15	24.7900	24.8000	24.7750	24.8000	+0.121%	1,684,344	-0.040%
2025-09-12	24.7800	24.8050	24.7700	24.7700	-0.121%	2,505,460	+0.081%
2025-09-11	24.7800	24.8000	24.7600	24.8000	+0.040%	1,208,086	-0.040%
2025-09-10	24.7800	24.8050	24.7800	24.7900	+0.040%	1,726,262	0.000%
2025-09-09	24.7700	24.8000	24.7600	24.7800	0.000%	807,201	+0.040%
2025-09-08	24.8000	24.8100	24.7600	24.7800	+0.040%	2,739,577	+0.040%
2025-09-05	24.7800	24.8050	24.7500	24.7700	-0.040%	3,201,173	+0.081%
2025-09-04	24.7400	24.8050	24.7300	24.7800	-0.602%	5,909,588	+0.040%
2025-09-03	24.9500	24.9750	24.9300	24.9300	-0.040%	3,198,097	-0.562%
2025-09-02	24.9300	24.9500	24.9200	24.9400	+0.040%	2,370,450	-0.601%
2025-08-29	24.9500	24.9520	24.9000	24.9300	-0.080%	4,900,098	-0.562%
2025-08-28	24.8300	24.9600	24.8200	24.9500	+0.483%	11,057,253	-0.641%
2025-08-27	24.8500	24.8800	24.8250	24.8300	-0.040%	1,984,174	-0.161%
2025-08-26	24.8400	24.8950	24.8000	24.8400	+0.283%	2,815,895	-0.201%
2025-08-25	24.7200	24.8350	24.7150	24.7700	+0.121%	4,127,318	+0.081%
2025-08-22	24.7300	24.7500	24.7050	24.7400	+0.081%	2,630,963	+0.202%
2025-08-21	24.7400	24.7400	24.7100	24.7200	0.000%	749,824	+0.283%
2025-08-20	24.7200	24.7400	24.7050	24.7200	-0.081%	1,099,961	+0.283%
2025-08-19	24.7100	24.7400	24.7100	24.7400	+0.040%	1,505,608	+0.202%
2025-08-18	24.7200	24.7400	24.7000	24.7300	+0.040%	2,667,829	+0.243%
2025-08-15	24.7100	24.7300	24.7000	24.7200	-0.040%	1,096,554	+0.283%
2025-08-14	24.7300	24.7400	24.7000	24.7300	0.000%	1,148,338	+0.243%
2025-08-13	24.7400	24.7500	24.7000	24.7300	+0.081%	2,034,662	+0.243%
2025-08-12	24.6900	24.7300	24.6800	24.7100	+0.081%	1,145,798	+0.324%
2025-08-11	24.6900	24.7200	24.6700	24.6900	+0.081%	2,179,103	+0.405%
2025-08-08	24.7500	24.7500	24.6700	24.6700	-0.041%	1,483,970	+0.486%
2025-08-07	24.7000	24.7400	24.6650	24.6800	-0.162%	3,694,374	+0.446%
2025-08-06	24.6900	24.7500	24.6800	24.7200	+0.081%	3,461,389	+0.283%
2025-08-05	24.7500	24.7500	24.6850	24.7000	0.000%	1,680,110	+0.364%
2025-08-04	24.7200	24.7500	24.6700	24.7000	+0.284%	2,946,964	+0.364%
2025-08-01	24.6500	24.7400	24.6200	24.6300	-0.283%	2,840,723	+0.650%
2025-07-31	24.6300	24.7450	24.6000	24.7000	+0.284%	4,679,989	+0.364%
2025-07-30	24.6200	24.6700	24.5600	24.6300	+0.203%	2,641,781	+0.650%
2025-07-29	24.6200	24.6200	24.5600	24.5800	+0.081%	4,242,404	+0.854%
2025-07-28	24.6200	24.6600	24.5500	24.5600	-0.203%	4,454,398	+0.936%
2025-07-25	24.5800	24.6600	24.5100	24.6100	+0.081%	2,935,680	+0.731%
2025-07-24	24.5600	24.6000	24.5200	24.5900	+0.204%	5,271,281	+0.813%
2025-07-23	24.5000	24.5600	24.4950	24.5400	+0.163%	9,050,068	+1.019%
2025-07-22	24.5200	24.5900	24.4900	24.5000	-0.041%	5,570,975	+1.184%
2025-07-21	24.5200	24.5500	24.5100	24.5100	+0.041%	3,520,050	+1.142%
2025-07-18	24.5500	24.5700	24.5000	24.5000	-0.163%	9,369,178	+1.184%
2025-07-17	24.5000	24.5700	24.4500	24.5400	+0.245%	16,539,537	+1.019%
2025-07-16	24.4500	24.5500	24.3300	24.4800	+1.115%	21,632,141	+1.266%
2025-07-15	24.2100	24.2500	24.2050	24.2100	-0.041%	6,873,221	+2.396%
2025-07-14	24.3000	24.3100	24.2100	24.2200	-0.411%	6,937,614	+2.353%
2025-07-11	24.3000	24.3500	24.2900	24.3200	+0.082%	3,347,957	+1.933%
2025-07-10	24.3700	24.3750	24.2750	24.3000	-0.205%	4,680,877	+2.016%
2025-07-09	24.4000	24.4000	24.3200	24.3500	+0.041%	2,304,530	+1.807%
2025-07-08	24.4900	24.4900	24.2900	24.3400	-0.653%	4,913,075	+1.849%
2025-07-07	24.3800	24.5000	24.3800	24.5000	+0.369%	3,403,885	+1.184%
2025-07-03	24.3500	24.4800	24.3300	24.4100	+0.329%	2,175,476	+1.557%
2025-07-02	24.3500	24.3700	24.3200	24.3300	+0.082%	1,770,750	+1.891%
2025-07-01	24.3100	24.4000	24.3100	24.3100	-0.164%	1,904,984	+1.974%
2025-06-30	24.3300	24.3600	24.2700	24.3500	+0.412%	2,501,243	+1.807%
2025-06-27	24.3000	24.3700	24.2400	24.2500	-0.411%	3,398,648	+2.227%
2025-06-26	24.2800	24.3900	24.2600	24.3500	+0.412%	2,942,344	+1.807%
2025-06-25	24.2500	24.2750	24.1950	24.2500	+0.207%	2,664,383	+2.227%
2025-06-24	24.2000	24.2100	24.1600	24.2000	+0.207%	3,459,031	+2.438%
2025-06-23	24.1700	24.2000	24.1300	24.1500	+0.041%	3,755,034	+2.650%
2025-06-20	24.1700	24.2000	24.1100	24.1400	-0.041%	4,214,962	+2.693%
2025-06-18	24.2600	24.2600	24.1500	24.1500	-0.041%	5,647,776	+2.650%
2025-06-17	24.2000	24.2500	24.1100	24.1600	+0.041%	8,116,492	+2.608%
2025-06-16	24.1100	24.1600	24.1000	24.1500	+0.249%	8,719,152	+2.650%
2025-06-13	24.1000	24.1300	24.0900	24.0900	-0.124%	4,487,266	+2.906%
2025-06-12	24.0900	24.1450	24.0900	24.1200	+0.166%	5,736,509	+2.778%
2025-06-11	24.1300	24.1500	24.0700	24.0800	-0.124%	2,339,092	+2.949%
2025-06-10	24.1500	24.1900	24.1100	24.1100	-0.166%	2,954,506	+2.820%
2025-06-09	24.1300	24.1600	24.1300	24.1500	+0.083%	1,977,882	+2.650%
2025-06-06	24.1100	24.1700	24.1100	24.1300	-0.124%	2,443,862	+2.735%
2025-06-05	24.1100	24.1800	24.1000	24.1600	+0.124%	3,595,425	+2.608%
2025-06-04	24.1500	24.1500	24.0900	24.1300	+0.041%	3,861,199	+2.735%
2025-06-03	24.0800	24.1400	24.0700	24.1200	+0.125%	3,591,670	+2.778%
2025-06-02	24.0050	24.1100	23.9200	24.0900	+0.333%	4,115,990	+2.906%
2025-05-30	24.1500	24.1500	24.0100	24.0100	-0.373%	4,481,323	+3.249%
2025-05-29	24.2500	24.2500	24.0200	24.1000	-0.782%	5,108,135	+2.863%
2025-05-28	23.9500	24.3300	23.9500	24.2900	+1.547%	11,826,657	+2.058%
2025-05-27	23.8300	24.1200	23.7100	23.9200	+6.075%	68,394,006	+3.637%
2025-05-23	19.0200	24.6200	18.7800	22.5500	+17.448%	20,198,079	+9.933%
2025-05-22	19.0600	19.2850	18.9200	19.2000	+0.999%	1,372,601	+29.115%
2025-05-21	19.1600	19.3600	18.9700	19.0100	-1.195%	1,832,426	+30.405%
2025-05-20	19.4100	19.6750	19.0900	19.2400	-1.029%	1,944,370	+28.846%
2025-05-19	19.3550	19.5700	19.2700	19.4400	-1.320%	1,591,340	+27.521%
2025-05-16	19.5400	20.1000	19.3950	19.7000	+0.664%	5,050,339	+25.838%
2025-05-15	19.3400	19.6000	19.1300	19.5700	+0.928%	1,333,895	+26.673%
2025-05-14	19.4500	19.6999	19.3600	19.3900	-0.411%	1,093,654	+27.849%
2025-05-13	19.3900	19.6300	19.2500	19.4700	+0.516%	1,786,623	+27.324%
2025-05-12	19.7000	19.7927	19.1950	19.3700	+1.894%	1,842,497	+27.981%
2025-05-09	19.3300	19.6050	18.9300	19.0100	-0.679%	1,473,181	+30.405%
2025-05-08	19.2500	19.3950	18.5000	19.1400	+0.578%	2,659,316	+29.519%
2025-05-07	18.8100	19.0700	18.7000	19.0300	+1.602%	1,576,887	+30.268%
2025-05-06	18.6400	18.9200	18.4800	18.7300	-0.425%	1,505,521	+32.355%
2025-05-05	18.8500	19.3150	18.7900	18.8100	-1.518%	2,204,022	+31.792%
2025-05-02	19.1800	19.3491	18.9800	19.1000	+0.951%	1,405,887	+29.791%
2025-05-01	19.1600	19.2873	18.9100	18.9200	+0.478%	2,333,509	+31.025%
2025-04-30	18.6800	18.8750	18.4300	18.8300	-0.528%	2,341,957	+31.652%
2025-04-29	18.9400	19.1958	18.8250	18.9300	+0.053%	2,147,139	+30.956%
2025-04-28	18.7800	19.0700	18.6200	18.9200	+0.799%	3,773,054	+31.025%
2025-04-25	18.4900	18.8200	18.4400	18.7700	+1.734%	1,832,194	+32.072%
2025-04-24	17.7700	18.5100	17.7400	18.4500	+4.533%	2,662,755	+34.363%
2025-04-23	17.7600	18.2641	17.6100	17.6500	+2.855%	1,859,665	+40.453%
2025-04-22	16.9900	17.3700	16.9100	17.1600	+1.840%	3,484,170	+44.464%
2025-04-21	17.4000	17.4700	16.5950	16.8500	-3.769%	5,415,505	+47.122%
2025-04-17	17.4100	17.6300	17.2600	17.5100	+0.690%	3,597,660	+41.576%
2025-04-16	17.4000	17.8250	17.2600	17.3900	-1.137%	4,462,966	+42.553%
2025-04-15	17.4800	17.6500	17.3200	17.5900	+0.514%	10,807,102	+40.932%
2025-04-14	17.5700	17.7200	17.1200	17.5000	+1.098%	5,028,651	+41.657%
2025-04-11	17.1700	17.3700	16.8200	17.3100	+0.698%	9,639,845	+43.212%
2025-04-10	17.6600	17.7700	16.7800	17.1900	-3.966%	8,679,133	+44.212%
2025-04-09	16.0900	17.9900	16.0450	17.9000	+12.863%	6,891,771	+38.492%
2025-04-08	16.8600	16.9000	15.6500	15.8600	-3.587%	4,835,477	+56.305%
2025-04-07	16.1300	17.3000	15.9700	16.4500	-1.320%	2,198,253	+50.699%
2025-04-04	16.5500	16.9800	16.2500	16.6700	-1.710%	2,601,496	+48.710%
2025-04-03	17.0100	17.3400	16.9100	16.9600	-4.451%	1,659,528	+46.167%
2025-04-02	17.4500	17.8700	17.3600	17.7500	+0.567%	1,900,147	+39.662%
2025-04-01	17.5300	17.7500	17.2500	17.6500	+1.146%	2,389,986	+40.453%
2025-03-31	17.6300	18.0300	17.3150	17.4500	-3.644%	2,274,898	+42.063%
2025-03-28	18.4200	18.4200	17.8900	18.1100	-2.108%	1,691,649	+36.886%
2025-03-27	18.7400	18.9500	18.4300	18.5000	-1.333%	1,983,356	+34.000%
2025-03-26	18.8000	19.0200	18.5400	18.7500	-0.372%	2,008,360	+32.213%
2025-03-25	18.6300	18.9200	18.5700	18.8200	+1.565%	1,151,593	+31.722%
2025-03-24	18.3900	18.6100	18.2050	18.5300	+2.206%	1,243,903	+33.783%
2025-03-21	17.8900	18.1800	17.7158	18.1300	+0.722%	2,137,981	+36.735%
2025-03-20	18.0000	18.3600	17.9350	18.0000	-1.099%	1,692,470	+37.722%
2025-03-19	18.4100	18.5000	18.1800	18.2000	-0.871%	1,702,139	+36.209%
2025-03-18	18.4200	18.5100	17.9400	18.3600	-0.326%	2,052,226	+35.022%
2025-03-17	18.4600	18.6400	18.2900	18.4200	+0.711%	1,198,917	+34.582%
2025-03-14	17.6400	18.4500	17.6400	18.2900	+5.175%	2,585,807	+35.539%
2025-03-13	17.8500	17.9150	17.3100	17.3900	-3.389%	1,691,284	+42.553%
2025-03-12	18.5000	18.7500	17.8200	18.0000	-1.747%	2,477,137	+37.722%
2025-03-11	17.9900	18.5600	17.8600	18.3200	+2.404%	4,264,569	+35.317%
2025-03-10	18.1300	18.4600	17.6600	17.8900	-3.454%	3,226,778	+38.569%
2025-03-07	18.3700	18.5800	17.8300	18.5300	+1.257%	2,273,327	+33.783%
2025-03-06	18.9100	19.1000	18.2700	18.3000	-3.887%	2,276,679	+35.464%
2025-03-05	18.5000	19.1600	18.5000	19.0400	+1.982%	1,644,898	+30.200%
2025-03-04	18.3200	19.1500	18.3050	18.6700	+0.376%	1,629,895	+32.780%
2025-03-03	19.4200	19.4200	18.4500	18.6000	-2.923%	1,986,511	+33.280%
2025-02-28	19.2500	19.4900	19.0400	19.1600	-0.828%	2,990,018	+29.384%
2025-02-27	19.5000	19.8100	19.1900	19.3200	+0.052%	2,252,959	+28.313%
2025-02-26	19.0600	19.5800	19.0600	19.3100	+0.573%	2,639,647	+28.379%
2025-02-25	19.3000	19.4500	18.8350	19.2000	-0.518%	2,290,411	+29.115%
2025-02-24	19.6100	19.6700	18.7701	19.3000	+0.052%	3,042,004	+28.446%
2025-02-21	20.2200	20.2900	19.2750	19.2900	-2.723%	2,635,245	+28.512%
2025-02-20	20.0000	20.2400	19.4700	19.8300	-0.452%	3,113,470	+25.013%
2025-02-19	20.0900	20.4400	19.6000	19.9200	-2.257%	4,229,096	+24.448%
2025-02-18	19.6900	20.4800	19.5600	20.3800	+3.190%	11,265,342	+21.639%
2025-02-14	16.6700	19.9000	16.3700	19.7500	-21.534%	27,919,387	+25.519%
2025-02-13	26.2500	26.3800	24.6400	25.1700	-3.563%	5,272,198	-1.510%
2025-02-12	25.2900	26.1590	24.7800	26.1000	+1.517%	2,105,373	-5.019%
2025-02-11	25.9800	26.2200	25.4550	25.7100	-0.925%	1,177,127	-3.578%
2025-02-10	25.6500	26.2500	25.4100	25.9500	+1.965%	1,022,285	-4.470%
2025-02-07	25.8500	26.2500	25.4300	25.4500	-1.395%	815,553	-2.593%
2025-02-06	26.0600	26.1950	25.5900	25.8100	-0.883%	882,789	-3.952%
2025-02-05	25.8500	26.2300	25.5200	26.0400	+0.463%	967,382	-4.800%
2025-02-04	25.8000	26.0800	25.5700	25.9200	+1.329%	726,395	-4.360%
2025-02-03	24.9500	25.8400	24.6900	25.5800	-0.389%	1,318,936	-3.088%
2025-01-31	25.8000	26.2300	25.5700	25.6800	+0.156%	855,200	-3.466%
2025-01-30	25.5300	25.9450	25.2500	25.6400	-0.039%	856,803	-3.315%
2025-01-29	25.6400	25.7550	25.2000	25.6500	-0.466%	787,643	-3.353%
2025-01-28	25.0800	26.2500	24.9200	25.7700	+3.245%	1,520,804	-3.803%
2025-01-27	24.2100	25.4400	24.2000	24.9600	+0.808%	1,246,368	-0.681%
2025-01-24	24.8300	25.3000	24.7293	24.7600	+0.162%	641,449	+0.121%
2025-01-23	24.7500	25.0600	24.4800	24.7200	-0.842%	931,030	+0.283%
2025-01-22	25.0200	25.2300	24.8400	24.9300	+0.282%	816,196	-0.562%
2025-01-21	24.5900	25.0400	24.4900	24.8600	+1.969%	880,627	-0.282%
2025-01-17	24.7300	24.8800	24.3700	24.3800	-0.611%	1,179,336	+1.682%
2025-01-16	24.4000	24.6700	24.3450	24.5300	+0.450%	1,169,098	+1.060%
2025-01-15	25.1400	25.4500	24.4000	24.4200	-1.094%	836,889	+1.515%
2025-01-14	24.2400	24.7500	24.1100	24.6900	+2.194%	1,553,952	+0.405%
2025-01-13	25.0000	25.2100	24.1200	24.1600	-3.437%	1,661,405	+2.608%
2025-01-10	25.2500	25.7200	25.0000	25.0200	-2.304%	1,135,564	-0.919%
2025-01-08	25.8100	26.1600	25.4305	25.6100	-1.272%	688,607	-3.202%
2025-01-07	26.4300	26.7400	25.7300	25.9400	-1.143%	1,055,567	-4.433%
2025-01-06	26.5800	27.0000	26.1050	26.2400	-0.981%	1,498,227	-5.526%
2025-01-03	25.5300	26.6000	25.2900	26.5000	+4.085%	1,427,628	-6.453%
2025-01-02	26.3000	26.4000	25.2700	25.4600	-1.813%	1,095,586	-2.632%
2024-12-31	26.1000	26.4300	25.8600	25.9300	-0.039%	1,263,987	-4.396%
2024-12-30	25.8900	26.0800	25.6200	25.9400	-1.068%	944,641	-4.433%
2024-12-27	26.8900	26.9050	25.9600	26.2200	-2.817%	774,479	-5.454%
2024-12-26	26.7400	27.1600	26.6500	26.9800	+0.186%	1,407,405	-8.117%
2024-12-24	26.6200	26.9300	26.5000	26.9300	+1.241%	374,162	-7.947%
2024-12-23	26.7200	27.0500	26.2800	26.6000	-0.968%	1,321,980	-6.805%
2024-12-20	26.0000	27.0400	25.9150	26.8600	+2.794%	2,483,562	-7.707%
2024-12-19	26.6000	26.8050	25.8400	26.1300	+0.230%	2,080,759	-5.128%
2024-12-18	26.9800	27.1600	25.8350	26.0700	-3.587%	2,579,020	-4.910%
2024-12-17	27.2900	27.3400	26.8500	27.0400	-0.661%	2,035,423	-8.321%
2024-12-16	26.7300	27.3100	26.5000	27.2200	+1.491%	3,191,344	-8.927%
2024-12-13	26.9400	27.6000	26.7800	26.8200	-0.924%	2,831,760	-7.569%
2024-12-12	27.4000	27.8800	27.0000	27.0700	+1.386%	2,151,267	-8.423%
2024-12-11	26.3700	26.8100	26.1100	26.7000	+1.251%	1,869,630	-7.154%
2024-12-10	25.5900	26.8500	25.5700	26.3700	+3.129%	2,367,335	-5.992%
2024-12-09	27.0000	27.4350	25.4300	25.5700	-5.750%	2,636,459	-3.050%
2024-12-06	27.1400	27.3500	26.7250	27.1300	+0.111%	2,504,307	-8.625%
2024-12-05	27.2300	27.4600	26.7800	27.1000	-1.059%	2,390,292	-8.524%
2024-12-04	27.1700	27.6400	26.8750	27.3900	+1.784%	2,995,543	-9.493%
2024-12-03	26.3800	27.1300	26.1607	26.9100	+1.816%	2,245,148	-7.878%
2024-12-02	26.4000	26.7200	26.3500	26.4300	-0.339%	1,965,187	-6.205%
2024-11-29	26.4100	26.7600	26.3300	26.5200	+0.493%	963,000	-6.523%
2024-11-27	26.7800	26.9500	26.0900	26.3900	-0.789%	835,857	-6.063%
2024-11-26	26.3000	26.7690	26.3000	26.6000	+0.872%	3,014,808	-6.805%
2024-11-25	26.6000	27.2400	26.3500	26.3700	+0.038%	2,344,623	-5.992%
2024-11-22	26.5600	26.8100	26.2500	26.3600	-0.340%	1,478,885	-5.956%
2024-11-21	26.0000	26.8300	25.9300	26.4500	+2.282%	1,579,986	-6.276%
2024-11-20	25.7900	25.9900	25.4300	25.8600	+0.466%	820,393	-4.138%
2024-11-19	25.2600	25.7900	25.0700	25.7400	+0.941%	1,413,714	-3.691%
2024-11-18	25.0600	25.7600	24.8100	25.5000	+2.864%	2,553,795	-2.784%
2024-11-15	24.8600	25.0900	24.5000	24.7900	-1.861%	2,174,786	0.000%
2024-11-14	25.4600	25.7500	25.0500	25.2600	-0.824%	1,529,152	-1.861%
2024-11-13	24.1000	25.5900	24.0600	25.4700	+5.641%	3,300,868	-2.670%
2024-11-12	24.4700	24.9000	24.0800	24.1100	-1.552%	2,322,700	+2.820%
2024-11-11	25.1900	25.2800	24.3300	24.4900	-2.040%	3,872,581	+1.225%
2024-11-08	25.7800	25.9900	24.6400	25.0000	-7.749%	10,046,147	-0.840%
2024-11-07	26.7000	27.3100	26.4600	27.1000	+2.457%	982,023	-8.524%
2024-11-06	26.3300	26.8700	25.7900	26.4500	+3.482%	2,247,504	-6.276%
2024-11-05	25.5400	26.0300	25.2200	25.5600	-0.195%	2,714,411	-3.013%
2024-11-04	26.2600	26.4200	25.4700	25.6100	-2.289%	5,594,045	-3.202%
2024-11-01	27.3500	27.4600	26.1900	26.2100	-3.993%	1,735,131	-5.418%
2024-10-31	27.2900	28.1400	27.0000	27.3000	+2.324%	2,356,467	-9.194%
2024-10-30	26.7700	27.0100	26.5800	26.6800	-0.373%	1,271,873	-7.084%
2024-10-29	26.5000	26.8900	26.2600	26.7800	+1.439%	968,176	-7.431%
2024-10-28	26.8700	26.9400	26.3100	26.4000	-1.198%	1,180,225	-6.098%
2024-10-25	26.7200	27.2300	26.6500	26.7200	+0.263%	1,148,783	-7.223%
2024-10-24	26.6100	27.1400	26.5700	26.6500	+0.339%	999,304	-6.979%
2024-10-23	26.8900	26.9800	26.2500	26.5600	-1.080%	1,873,382	-6.664%
2024-10-22	26.8000	26.9200	26.5400	26.8500	+0.112%	678,331	-7.672%
2024-10-21	26.9000	27.0500	26.4750	26.8200	-0.037%	1,462,294	-7.569%
2024-10-18	27.0800	27.2300	26.8000	26.8300	-0.630%	778,018	-7.603%
2024-10-17	27.0000	27.0600	26.8400	27.0000	+0.484%	878,525	-8.185%
2024-10-16	26.7600	27.0100	26.3000	26.8700	+0.336%	2,263,334	-7.741%
2024-10-15	26.6900	26.8400	26.5000	26.7800	+0.112%	1,332,839	-7.431%
2024-10-14	26.6200	26.8700	26.3050	26.7500	+1.326%	864,515	-7.327%
2024-10-11	25.9500	26.5300	25.8950	26.4000	+1.773%	1,534,994	-6.098%
2024-10-10	25.5300	26.2100	25.4250	25.9400	+0.582%	810,590	-4.433%
2024-10-09	25.4300	26.0700	25.4100	25.7900	+1.296%	907,229	-3.877%
2024-10-08	25.1700	25.5850	25.0500	25.4600	+1.313%	1,297,280	-2.632%
2024-10-07	25.3100	25.3500	24.7700	25.1300	-1.063%	2,021,372	-1.353%
2024-10-04	24.2500	25.4850	24.0700	25.4000	+6.010%	1,491,417	-2.402%
2024-10-03	23.9000	24.2800	23.8150	23.9600	-0.416%	1,483,667	+3.464%
2024-10-02	23.9300	24.5400	23.8800	24.0600	+0.334%	1,927,026	+3.034%
2024-10-01	25.2800	25.3400	23.9600	23.9800	-5.142%	980,174	+3.378%
2024-09-30	25.1000	25.4600	25.0000	25.2800	+0.198%	627,507	-1.938%
2024-09-27	25.4600	25.4600	25.0321	25.2300	-0.552%	562,973	-1.744%
2024-09-26	25.4200	25.5600	24.9150	25.3700	+1.116%	1,522,877	-2.286%
2024-09-25	25.5400	25.7000	24.9800	25.0900	-2.221%	1,027,629	-1.196%
2024-09-24	25.5000	25.7600	25.1600	25.6600	+0.825%	1,106,318	-3.390%
2024-09-23	25.4900	25.5250	25.1251	25.4500	-0.118%	871,972	-2.593%
2024-09-20	25.4100	25.6000	25.1200	25.4800	-0.118%	2,913,631	-2.708%
2024-09-19	25.5300	26.1300	25.4350	25.5100	+1.836%	1,743,985	-2.822%
2024-09-18	25.5000	25.5000	24.7500	25.0500	-1.688%	1,257,010	-1.038%
2024-09-17	25.7200	25.8000	25.4100	25.4800	-0.663%	1,407,579	-2.708%
2024-09-16	25.5900	26.0300	25.4200	25.6500	+0.391%	1,586,476	-3.353%
2024-09-13	25.6000	25.7800	25.4350	25.5500	-0.039%	1,363,454	-2.975%
2024-09-12	25.5700	25.8000	25.2100	25.5600	+0.235%	1,738,468	-3.013%
2024-09-11	24.5600	25.6200	24.3300	25.5000	+4.551%	2,496,148	-2.784%
2024-09-10	24.6800	24.9700	24.1900	24.3900	-1.335%	1,141,751	+1.640%
2024-09-09	24.4700	24.9900	24.3700	24.7200	+2.233%	1,397,031	+0.283%
2024-09-06	24.5000	24.6600	23.9600	24.1800	-0.942%	1,647,091	+2.523%
2024-09-05	24.0700	24.6200	24.0700	24.4100	+0.370%	1,039,486	+1.557%
2024-09-04	24.0700	24.5100	23.7100	24.3200	-0.369%	1,648,491	+1.933%
2024-09-03	24.9000	25.0400	24.2750	24.4100	-2.007%	1,121,228	+1.557%
2024-08-30	25.1700	25.2900	24.6700	24.9100	-0.796%	1,020,747	-0.482%
2024-08-29	24.7300	25.4300	24.2500	25.1100	+2.615%	4,812,926	-1.274%
2024-08-28	24.8800	24.8800	24.2000	24.4700	-2.120%	1,219,104	+1.308%
2024-08-27	24.6900	25.9400	24.6900	25.0000	+0.725%	3,372,301	-0.840%
2024-08-26	24.6300	25.4900	24.5700	24.8200	+1.059%	2,802,198	-0.121%
2024-08-23	24.5400	24.7800	24.2600	24.5600	+0.780%	979,550	+0.936%
2024-08-22	24.5900	24.6100	24.3400	24.3700	-0.854%	978,588	+1.723%
2024-08-21	24.2800	24.6200	24.1800	24.5800	+1.277%	903,784	+0.854%
2024-08-20	24.1500	24.2800	23.8200	24.2700	+0.206%	827,879	+2.143%
2024-08-19	24.0600	24.2200	23.8000	24.2200	+0.875%	742,164	+2.353%
2024-08-16	23.7900	24.0200	23.5700	24.0100	+0.587%	1,064,836	+3.249%
2024-08-15	23.8700	23.9600	23.6400	23.8700	+1.230%	1,835,396	+3.854%
2024-08-14	23.8500	23.9000	23.5200	23.5800	-0.841%	2,612,088	+5.131%
2024-08-13	23.7200	23.9200	23.5110	23.7800	+0.635%	1,202,177	+4.247%
2024-08-12	23.5400	23.7450	23.3600	23.6300	+0.510%	1,125,899	+4.909%
2024-08-09	23.6500	23.9099	23.3050	23.5100	-0.676%	1,646,126	+5.444%
2024-08-08	23.4100	23.6900	23.0200	23.6700	+2.423%	1,082,165	+4.732%
2024-08-07	23.5800	23.7900	23.0900	23.1100	-0.645%	1,335,003	+7.270%
2024-08-06	23.4000	23.7100	22.9500	23.2600	+0.475%	2,060,480	+6.578%
2024-08-05	22.2700	23.5000	22.0750	23.1500	-2.731%	2,122,302	+7.084%
2024-08-02	24.2600	24.2600	23.5100	23.8000	-3.015%	2,461,016	+4.160%
2024-08-01	24.0400	25.2600	23.7800	24.5400	+2.506%	2,940,900	+1.019%
2024-07-31	24.3500	25.5700	23.5500	23.9400	-0.540%	4,135,714	+3.551%
2024-07-30	24.2500	24.7200	23.9100	24.0700	-1.231%	1,865,811	+2.991%
2024-07-29	24.3900	24.5100	23.9900	24.3700	+0.412%	2,010,244	+1.723%
2024-07-26	24.2200	24.4200	23.7000	24.2700	+1.167%	1,442,746	+2.143%
2024-07-25	24.3000	24.6200	23.6300	23.9900	0.000%	1,720,703	+3.335%
2024-07-24	24.6600	24.9200	23.8400	23.9900	-3.693%	1,864,775	+3.335%
2024-07-23	24.7800	25.2200	24.4800	24.9100	-0.120%	2,305,870	-0.482%
2024-07-22	24.7000	25.1500	24.5801	24.9400	+1.589%	1,724,624	-0.601%
2024-07-19	25.1000	25.1000	24.4000	24.5500	-1.839%	1,886,907	+0.978%
2024-07-18	25.6200	26.0700	24.7500	25.0100	-1.224%	4,358,897	-0.880%
2024-07-17	26.2100	26.2200	25.2200	25.3200	-4.127%	2,710,915	-2.093%
2024-07-16	27.4900	27.4900	25.6800	26.4100	-2.940%	6,862,455	-6.134%
2024-07-15	28.2500	28.4000	27.0900	27.2100	-2.752%	3,045,078	-8.894%
2024-07-12	28.2200	28.5600	27.8900	27.9800	-0.321%	1,456,730	-11.401%
2024-07-11	28.7100	28.7900	28.0400	28.0700	-0.813%	1,473,280	-11.685%
2024-07-10	28.9800	29.1500	28.1900	28.3000	-2.279%	1,132,513	-12.403%
2024-07-09	30.4800	30.6000	28.9200	28.9600	-5.359%	904,878	-14.399%
2024-07-08	31.2100	31.6500	30.5500	30.6000	-1.923%	841,035	-18.987%
2024-07-05	30.5600	31.2100	30.4400	31.2000	+2.497%	642,715	-20.545%
2024-07-03	30.5600	30.8300	30.3150	30.4400	-0.229%	1,128,878	-18.561%
2024-07-02	30.2500	30.6900	30.0100	30.5100	+0.197%	1,002,093	-18.748%
2024-07-01	30.8900	31.1600	30.3800	30.4500	-1.392%	1,096,707	-18.588%
2024-06-28	31.1100	31.5900	30.6800	30.8800	-0.387%	1,930,657	-19.722%
2024-06-27	29.8300	31.1893	29.7200	31.0000	+4.027%	1,894,698	-20.032%
2024-06-26	29.6100	29.9400	29.3900	29.8000	-0.067%	1,080,032	-16.812%
2024-06-25	30.3000	30.6000	29.6600	29.8200	-1.356%	1,215,510	-16.868%
2024-06-24	30.4400	30.6700	30.1000	30.2300	-1.209%	1,026,437	-17.995%
2024-06-21	29.9400	30.6650	29.8150	30.6000	+1.898%	2,373,201	-18.987%
2024-06-20	30.1100	30.2600	29.7250	30.0300	-0.067%	1,778,961	-17.449%
2024-06-18	30.0000	30.6100	29.7900	30.0500	+0.468%	2,895,370	-17.504%
2024-06-17	29.6000	30.0800	29.4900	29.9100	+0.843%	1,466,606	-17.118%
2024-06-14	29.3700	29.7100	28.8700	29.6600	+0.338%	1,275,057	-16.419%
2024-06-13	29.9100	30.1900	29.4100	29.5600	-1.005%	920,866	-16.137%
2024-06-12	29.3300	30.1600	29.2250	29.8600	+4.187%	1,475,465	-16.979%
2024-06-11	28.6600	28.8300	27.9900	28.6600	+0.210%	1,690,257	-13.503%
2024-06-10	28.5000	28.8000	28.1700	28.6000	-0.035%	1,224,636	-13.322%
2024-06-07	28.5800	28.9000	28.4100	28.6100	-0.522%	635,904	-13.352%
2024-06-06	28.9100	29.7300	28.6600	28.7600	-0.519%	618,258	-13.804%
2024-06-05	28.1900	28.9800	27.9200	28.9100	+3.843%	1,656,415	-14.251%
2024-06-04	28.1900	28.3000	27.8200	27.8400	-1.521%	867,203	-10.955%
2024-06-03	28.9100	28.9100	27.6800	28.2700	-2.010%	1,005,948	-12.310%
2024-05-31	28.8800	29.0300	28.2300	28.8500	+0.208%	1,706,509	-14.073%
2024-05-30	29.0400	29.0400	27.9900	28.7900	-1.673%	1,306,743	-13.894%
2024-05-29	29.4300	29.6800	29.1200	29.2800	-1.414%	523,936	-15.335%

.dark-mode .Mhmx8H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mhmx8H{ color: #333333; background-color: white; border: 2px solid #333333; }INFAInformatica Inc.stock NYSE

INFA
Informatica Inc.
stock NYSE