Informatica Inc (INFA)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -1.45326001571 | 25.46 | 25.46 | 23.815 | 1150991 | 24.27732076 | CS |
| 4 | 0.59 | 2.40816326531 | 24.5 | 26.13 | 23.815 | 1469048 | 25.0806539 | CS |
| 12 | -3.13 | -11.0914245216 | 28.22 | 28.56 | 22.075 | 1875965 | 24.78768544 | CS |
| 26 | -10.71 | -29.9162011173 | 35.8 | 39.8 | 22.075 | 1948477 | 29.21164621 | CS |
| 52 | 4.48 | 21.7370208637 | 20.61 | 39.8 | 18.71 | 1438029 | 29.42854733 | CS |
| 156 | -2.46 | -8.92921960073 | 27.55 | 40.13 | 13.29 | 837417 | 26.23434959 | CS |
| 260 | -2.46 | -8.92921960073 | 27.55 | 40.13 | 13.29 | 837417 | 26.23434959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 25.4 | 1.44 | 6.01 | 24.25 | 25.485 | 24.07 | 1495409 |
| 1727995200 | 23.96 | -0.1 | -0.42 | 23.9 | 24.28 | 23.815 | 1485533 |
| 1727908800 | 24.06 | 0.08 | 0.33 | 23.93 | 24.54 | 23.88 | 2040341 |
| 1727822400 | 23.98 | -1.3 | -5.14 | 25.28 | 25.34 | 23.96 | 992864 |
| 1727736000 | 25.28 | 0.05 | 0.20 | 25.1 | 25.46 | 25 | 645594 |
| 1727476800 | 25.23 | -0.14 | -0.55 | 25.46 | 25.46 | 25.0321 | 590623 |
| 1727390400 | 25.37 | 0.28 | 1.12 | 25.42 | 25.56 | 24.915 | 1556107 |
| 1727304000 | 25.09 | -0.57 | -2.22 | 25.54 | 25.7 | 24.98 | 1035739 |
| 1727217600 | 25.66 | 0.21 | 0.83 | 25.5 | 25.76 | 25.16 | 1110663 |
| 1727131200 | 25.45 | -0.03 | -0.12 | 25.49 | 25.525 | 25.1251 | 880502 |
| 1726872000 | 25.48 | -0.03 | -0.12 | 25.41 | 25.6 | 25.12 | 3142177 |
| 1726785600 | 25.51 | 0.46 | 1.84 | 25.53 | 26.13 | 25.435 | 1746971 |
| 1726699200 | 25.05 | -0.43 | -1.69 | 25.5 | 25.5 | 24.75 | 1258389 |
| 1726612800 | 25.48 | -0.17 | -0.66 | 25.72 | 25.8 | 25.41 | 1458433 |
| 1726526400 | 25.65 | 0.1 | 0.39 | 25.55 | 26.03 | 25.42 | 1604395 |
| 1726267200 | 25.55 | -0.01 | -0.04 | 25.56 | 25.78 | 25.435 | 1365075 |
| 1726180800 | 25.56 | 0.06 | 0.24 | 25.57 | 25.8 | 25.21 | 1741884 |
| 1726094400 | 25.5 | 1.11 | 4.55 | 24.56 | 25.62 | 24.33 | 2500273 |
| 1726008000 | 24.39 | -0.33 | -1.33 | 24.68 | 24.97 | 24.19 | 1144466 |
| 1725921600 | 24.72 | 0.54 | 2.23 | 24.47 | 24.99 | 24.37 | 1432448 |
| 1725662400 | 24.18 | -0.23 | -0.94 | 24.5 | 24.66 | 23.96 | 1648489 |
| 1725576000 | 24.41 | 0.09 | 0.37 | 24.07 | 24.62 | 24.07 | 1066771 |
| 1725489600 | 24.32 | -0.09 | -0.37 | 24.07 | 24.51 | 23.71 | 1657670 |
| 1725403200 | 24.41 | -0.5 | -2.01 | 24.9 | 25.04 | 24.275 | 1141206 |
| 1725057600 | 24.91 | -0.2 | -0.80 | 25.17 | 25.29 | 24.67 | 1101869 |
| 1724971200 | 25.11 | 0.64 | 2.62 | 24.73 | 25.43 | 24.25 | 4818356 |
| 1724884800 | 24.47 | -0.53 | -2.12 | 24.88 | 24.94 | 24.2 | 1224584 |
| 1724798400 | 25 | 0.18 | 0.73 | 24.69 | 25.94 | 24.69 | 3387039 |
| 1724712000 | 24.82 | 0.26 | 1.06 | 24.63 | 25.49 | 24.57 | 2869167 |
| 1724452800 | 24.56 | 0.19 | 0.78 | 24.54 | 24.78 | 24.26 | 988661 |
| 1724366400 | 24.37 | -0.21 | -0.85 | 24.58 | 24.61 | 24.34 | 991160 |
| 1724280000 | 24.58 | 0.31 | 1.28 | 24.28 | 24.62 | 24.18 | 919369 |
| 1724193600 | 24.27 | 0.05 | 0.21 | 24.15 | 24.28 | 23.82 | 852721 |
| 1724107200 | 24.22 | 0.21 | 0.87 | 24.06 | 24.22 | 23.8 | 809844 |
| 1723848000 | 24.01 | 0.14 | 0.59 | 23.79 | 24.02 | 23.57 | 1071190 |
| 1723761600 | 23.87 | 0.29 | 1.23 | 23.87 | 23.96 | 23.64 | 1837968 |
| 1723675200 | 23.58 | -0.2 | -0.84 | 23.85 | 23.99 | 23.52 | 2623742 |
| 1723588800 | 23.78 | 0.15 | 0.63 | 23.72 | 23.92 | 23.511 | 1227933 |
| 1723502400 | 23.63 | 0.12 | 0.51 | 23.54 | 23.745 | 23.36 | 1128542 |
| 1723243200 | 23.51 | -0.16 | -0.68 | 23.65 | 23.9099 | 23.305 | 1666834 |
| 1723156800 | 23.67 | 0.56 | 2.42 | 23.41 | 23.69 | 23.02 | 1113967 |
| 1723070400 | 23.11 | -0.15 | -0.64 | 23.58 | 23.79 | 23.09 | 1364547 |
| 1722984000 | 23.26 | 0.11 | 0.48 | 23.4 | 23.71 | 22.95 | 2063749 |
| 1722897600 | 23.15 | -0.65 | -2.73 | 22.27 | 23.5 | 22.075 | 2134892 |
| 1722638400 | 23.8 | -0.74 | -3.02 | 24.36 | 24.36 | 23.51 | 2467596 |
| 1722552000 | 24.54 | 0.6 | 2.51 | 24.04 | 25.26 | 23.78 | 2980364 |
| 1722465600 | 23.94 | -0.13 | -0.54 | 24.35 | 25.57 | 23.55 | 4179400 |
| 1722379200 | 24.07 | -0.3 | -1.23 | 24.25 | 24.72 | 23.91 | 1868291 |
| 1722292800 | 24.37 | 0.1 | 0.41 | 24.39 | 24.51 | 23.99 | 2039161 |
| 1722033600 | 24.27 | 0.28 | 1.17 | 24.22 | 24.42 | 23.7 | 1466986 |
| 1721947200 | 23.99 | 0 | 0.00 | 24.3 | 24.62 | 23.63 | 1833188 |
| 1721860800 | 23.99 | -0.92 | -3.69 | 24.66 | 24.92 | 23.84 | 1888594 |
| 1721774400 | 24.91 | -0.03 | -0.12 | 24.78 | 25.22 | 24.48 | 2318371 |
| 1721688000 | 24.94 | 0.39 | 1.59 | 24.7 | 25.15 | 24.5801 | 1761309 |
| 1721428800 | 24.55 | -0.46 | -1.84 | 25.1 | 25.1 | 24.4 | 1912769 |
| 1721342400 | 25.01 | -0.31 | -1.22 | 25.62 | 26.07 | 24.75 | 4382371 |
| 1721256000 | 25.32 | -1.09 | -4.13 | 26.21 | 26.22 | 25.22 | 2730290 |
| 1721169600 | 26.41 | -0.8 | -2.94 | 27.49 | 27.49 | 25.68 | 6878345 |
| 1721083200 | 27.21 | -0.77 | -2.75 | 28.25 | 28.4 | 27.09 | 3045782 |
| 1720824000 | 27.98 | -0.09 | -0.32 | 28.22 | 28.56 | 27.89 | 1486364 |
| 1720737600 | 28.07 | -0.23 | -0.81 | 28.71 | 28.79 | 28.04 | 1488355 |
| 1720651200 | 28.3 | -0.66 | -2.28 | 28.98 | 29.15 | 28.19 | 1133142 |
| 1720564800 | 28.96 | -1.64 | -5.36 | 30.48 | 30.7 | 28.92 | 918221 |
| 1720478400 | 30.6 | -0.6 | -1.92 | 31.21 | 31.65 | 30.55 | 858934 |
| 1720219200 | 31.2 | 0.76 | 2.50 | 30.56 | 31.21 | 30.44 | 677720 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
