Skip to main content

Informatica Inc. Class A Common Stock (NY:INFA)

24.31 -0.04 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 24.33 24.36 24.27 24.35 2,501,243 +0.10(+0.41%)
Jun 27, 2025 24.30 24.37 24.24 24.25 3,398,648 -0.10(-0.41%)
Jun 26, 2025 24.28 24.39 24.26 24.35 2,942,339 +0.10(+0.41%)
Jun 25, 2025 24.25 24.27 24.20 24.25 2,664,382 +0.05(+0.21%)
Jun 24, 2025 24.20 24.21 24.16 24.20 3,459,030 +0.05(+0.21%)
Jun 23, 2025 24.17 24.20 24.13 24.15 3,755,035 +0.01(+0.04%)
Jun 20, 2025 24.17 24.20 24.11 24.14 4,214,962 -0.01(-0.04%)
Jun 18, 2025 24.26 24.26 24.15 24.15 5,647,777 -0.01(-0.04%)
Jun 17, 2025 24.20 24.25 24.11 24.16 8,116,502 +0.01(+0.04%)
Jun 16, 2025 24.11 24.16 24.10 24.15 8,719,154 +0.06(+0.25%)
Jun 13, 2025 24.10 24.13 24.09 24.09 4,487,276 -0.03(-0.12%)
Jun 12, 2025 24.09 24.14 24.09 24.12 5,736,508 +0.04(+0.17%)
Jun 11, 2025 24.13 24.15 24.07 24.08 2,339,082 -0.03(-0.12%)
Jun 10, 2025 24.15 24.19 24.11 24.11 2,954,306 -0.04(-0.17%)
Jun 09, 2025 24.13 24.16 24.13 24.15 1,977,882 +0.02(+0.08%)
Jun 06, 2025 24.11 24.17 24.11 24.13 2,443,862 -0.03(-0.12%)
Jun 05, 2025 24.11 24.18 24.10 24.16 3,595,422 +0.03(+0.12%)
Jun 04, 2025 24.15 24.15 24.09 24.13 3,861,200 +0.01(+0.04%)
Jun 03, 2025 24.08 24.14 24.07 24.12 3,591,671 +0.03(+0.12%)
Jun 02, 2025 24.00 24.11 23.92 24.09 4,115,986 +0.08(+0.33%)
May 30, 2025 24.15 24.15 24.01 24.01 4,481,324 -0.09(-0.37%)
May 29, 2025 24.25 24.25 24.02 24.10 5,108,083 -0.19(-0.78%)
May 28, 2025 23.95 24.33 23.95 24.29 11,824,345 +0.37(+1.55%)
May 27, 2025 23.83 24.12 23.71 23.92 69,391,024 +1.37(+6.08%)
May 23, 2025 19.02 24.62 18.78 22.55 20,198,134 +3.35(+17.45%)
May 22, 2025 19.06 19.29 18.92 19.20 1,372,501 +0.19(+1.00%)
May 21, 2025 19.16 19.36 18.97 19.01 1,832,426 -0.23(-1.20%)
May 20, 2025 19.41 19.68 19.09 19.24 1,944,370 -0.20(-1.03%)
May 19, 2025 19.35 19.57 19.27 19.44 1,591,334 -0.26(-1.32%)
May 16, 2025 19.54 20.10 19.39 19.70 5,050,350 +0.13(+0.66%)
May 15, 2025 19.34 19.60 19.13 19.57 1,333,895 +0.18(+0.93%)
May 14, 2025 19.45 19.70 19.36 19.39 1,093,654 -0.08(-0.41%)
May 13, 2025 19.39 19.63 19.25 19.47 1,786,613 +0.10(+0.52%)
May 12, 2025 19.70 19.79 19.20 19.37 1,842,496 +0.36(+1.89%)
May 09, 2025 19.33 19.61 18.93 19.01 1,473,181 -0.13(-0.68%)
May 08, 2025 19.25 19.39 18.50 19.14 2,659,316 +0.11(+0.58%)
May 07, 2025 18.81 19.07 18.70 19.03 1,576,487 +0.30(+1.60%)
May 06, 2025 18.64 18.92 18.48 18.73 1,505,521 -0.08(-0.43%)
May 05, 2025 18.85 19.32 18.79 18.81 2,204,021 -0.29(-1.52%)
May 02, 2025 19.18 19.35 18.98 19.10 1,405,887 +0.18(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.