Skip to main content

Informatica Inc Cl A (NY: INFA )

32.16 -1.93 (-5.66%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 32.52 32.88 31.41 32.16 2,758,442 -1.93(-5.66%)
Feb 16, 2024 34.82 34.91 33.75 34.09 1,937,750 +0.12(+0.35%)
Feb 15, 2024 35.57 36.00 33.10 33.97 4,698,631 +3.84(+12.74%)
Feb 14, 2024 29.96 30.48 29.73 30.13 2,262,296 +0.62(+2.10%)
Feb 13, 2024 30.34 30.49 29.03 29.51 1,721,962 -1.78(-5.69%)
Feb 12, 2024 31.14 31.90 30.75 31.29 4,963,607 +0.17(+0.55%)
Feb 09, 2024 31.12 31.66 30.00 31.12 2,848,711 +0.00(+0.00%)
Feb 08, 2024 30.34 31.15 30.22 31.12 549,406 +0.92(+3.05%)
Feb 07, 2024 30.26 30.61 29.88 30.20 575,953 +0.17(+0.57%)
Feb 06, 2024 30.30 30.66 29.71 30.03 457,748 -0.22(-0.73%)
Feb 05, 2024 31.02 31.24 30.20 30.25 1,206,797 -0.75(-2.42%)
Feb 02, 2024 30.69 31.43 30.00 31.00 2,995,244 +0.10(+0.32%)
Feb 01, 2024 30.22 30.98 29.84 30.90 679,867 +0.90(+3.00%)
Jan 31, 2024 30.38 30.64 29.77 30.00 728,948 -0.47(-1.54%)
Jan 30, 2024 30.71 30.99 30.12 30.47 736,926 -0.28(-0.91%)
Jan 29, 2024 30.25 30.86 30.20 30.75 521,805 +0.63(+2.09%)
Jan 26, 2024 29.93 30.58 29.71 30.12 606,228 +0.14(+0.47%)
Jan 25, 2024 30.07 30.25 29.51 29.98 539,637 +0.17(+0.57%)
Jan 24, 2024 30.57 30.59 29.63 29.81 580,153 -0.35(-1.16%)
Jan 23, 2024 30.94 30.95 29.91 30.16 806,697 -0.74(-2.39%)
Jan 22, 2024 30.77 31.65 30.55 30.90 1,397,464 +0.61(+2.01%)
Jan 19, 2024 29.44 30.35 29.00 30.29 992,057 +1.26(+4.34%)
Jan 18, 2024 29.43 29.80 28.58 29.03 632,692 +0.08(+0.28%)
Jan 17, 2024 28.69 29.00 28.19 28.95 543,457 -0.13(-0.45%)
Jan 16, 2024 28.84 29.09 28.48 29.08 562,186 +0.01(+0.03%)
Jan 12, 2024 28.80 29.21 28.64 29.07 666,274 +0.32(+1.11%)
Jan 11, 2024 28.41 28.92 28.20 28.75 773,248 +0.34(+1.20%)
Jan 10, 2024 27.92 28.55 27.91 28.41 835,321 +0.54(+1.94%)
Jan 09, 2024 26.98 27.89 26.98 27.87 850,304 +0.72(+2.65%)
Jan 08, 2024 26.79 27.27 26.62 27.15 807,512 +0.63(+2.38%)
Jan 05, 2024 26.25 26.66 26.25 26.52 550,845 +0.14(+0.53%)
Jan 04, 2024 25.94 26.57 25.74 26.38 633,756 +0.48(+1.85%)
Jan 03, 2024 26.63 26.65 25.74 25.90 701,647 -1.05(-3.90%)
Jan 02, 2024 27.86 28.12 26.80 26.95 924,906 -1.44(-5.07%)
Dec 29, 2023 28.69 28.88 28.31 28.39 367,798 -0.30(-1.05%)
Dec 28, 2023 28.94 28.94 28.54 28.69 425,547 -0.33(-1.14%)
Dec 27, 2023 29.22 29.25 28.77 29.02 368,794 -0.09(-0.31%)
Dec 26, 2023 29.18 29.29 29.03 29.11 584,340 +0.10(+0.34%)
Dec 22, 2023 28.79 29.03 28.53 29.01 459,928 +0.26(+0.90%)
Dec 21, 2023 28.68 28.77 28.29 28.75 390,029 +0.47(+1.66%)
Dec 20, 2023 28.58 28.93 28.27 28.28 565,747 -0.33(-1.15%)
Dec 19, 2023 29.00 29.13 28.46 28.61 974,871 -0.39(-1.34%)
Dec 18, 2023 28.88 29.11 28.65 29.00 1,594,757 +0.02(+0.07%)
Dec 15, 2023 28.94 29.35 28.74 28.98 1,163,943 -0.02(-0.07%)
Dec 14, 2023 29.32 30.13 28.93 29.00 1,974,703 -0.11(-0.38%)
Dec 13, 2023 28.20 29.37 28.20 29.11 2,167,485 +0.93(+3.30%)
Dec 12, 2023 27.72 28.19 27.47 28.18 1,353,043 +0.36(+1.29%)
Dec 11, 2023 27.29 28.23 27.25 27.82 1,067,778 +0.49(+1.79%)
Dec 08, 2023 26.79 27.72 26.52 27.33 1,367,982 +0.24(+0.89%)
Dec 07, 2023 27.50 27.55 27.00 27.09 1,286,415 -0.30(-1.10%)
Dec 06, 2023 26.46 27.73 26.12 27.39 1,808,380 +1.36(+5.22%)
Dec 05, 2023 25.74 26.10 25.66 26.03 579,025 +0.13(+0.50%)
Dec 04, 2023 25.25 26.04 25.16 25.90 860,343 +0.37(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.