Informatica Inc (INFA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.62 | -8.34191555098 | 19.42 | 19.42 | 17.75 | 2025434 | 18.59821185 | CS |
| 4 | -7.85 | -30.604288499 | 25.65 | 26.38 | 16.37 | 4328090 | 20.27101088 | CS |
| 12 | -8.93 | -33.4081556304 | 26.73 | 27.34 | 16.37 | 2369898 | 22.26992672 | CS |
| 26 | -6.88 | -27.8768233387 | 24.68 | 28.14 | 16.37 | 2112282 | 24.0864582 | CS |
| 52 | -13.87 | -43.795389959 | 31.67 | 39.8 | 16.37 | 2010399 | 26.99680502 | CS |
| 156 | -0.08 | -0.447427293065 | 17.88 | 39.8 | 13.29 | 1029534 | 25.31372042 | CS |
| 260 | -9.75 | -35.390199637 | 27.55 | 40.13 | 13.29 | 1008803 | 25.61607846 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 18.53 | 0.23 | 1.26 | 18.37 | 18.58 | 17.83 | 2505213 |
| 1741304400 | 18.3 | -0.74 | -3.89 | 18.91 | 19.1 | 18.27 | 2289933 |
| 1741218000 | 19.04 | 0.37 | 1.98 | 18.5 | 19.16 | 18.5 | 1656044 |
| 1741131600 | 18.67 | 0.07 | 0.38 | 18.32 | 19.15 | 18.305 | 1651094 |
| 1741045200 | 18.6 | -0.56 | -2.92 | 19.42 | 19.42 | 18.45 | 2024887 |
| 1740786000 | 19.16 | -0.16 | -0.83 | 19.25 | 19.49 | 19.04 | 3057728 |
| 1740699600 | 19.32 | 0.01 | 0.05 | 19.5 | 19.81 | 19.19 | 2283842 |
| 1740613200 | 19.31 | 0.11 | 0.57 | 19.06 | 19.58 | 19.06 | 2671489 |
| 1740526800 | 19.2 | -0.1 | -0.52 | 19.3 | 19.45 | 18.835 | 2331373 |
| 1740440400 | 19.3 | 0.01 | 0.05 | 19.61 | 19.67 | 18.7701 | 3077432 |
| 1740181200 | 19.29 | -0.54 | -2.72 | 20.22 | 20.29 | 19.275 | 2708633 |
| 1740094800 | 19.83 | -0.09 | -0.45 | 20 | 20.24 | 19.47 | 3132333 |
| 1740008400 | 19.92 | -0.46 | -2.26 | 20.08 | 20.44 | 19.6 | 4251620 |
| 1739922000 | 20.38 | 0.63 | 3.19 | 19.69 | 20.48 | 19.56 | 11263843 |
| 1739576400 | 19.75 | -5.42 | -21.53 | 16.62 | 19.9 | 16.37 | 27938471 |
| 1739490000 | 25.17 | -0.93 | -3.56 | 26.25 | 26.38 | 24.64 | 5048205 |
| 1739403600 | 26.1 | 0.39 | 1.52 | 25.29 | 26.159 | 24.78 | 2120147 |
| 1739317200 | 25.71 | -0.24 | -0.92 | 25.98 | 26.22 | 25.455 | 1179045 |
| 1739230800 | 25.95 | 0.5 | 1.96 | 25.65 | 26.25 | 25.41 | 1042380 |
| 1738971600 | 25.45 | -0.36 | -1.39 | 25.85 | 26.25 | 25.43 | 867817 |
| 1738885200 | 25.81 | -0.23 | -0.88 | 26.04 | 26.195 | 25.59 | 929632 |
| 1738798800 | 26.04 | 0.12 | 0.46 | 25.85 | 26.23 | 25.52 | 967534 |
| 1738712400 | 25.92 | 0.34 | 1.33 | 25.8 | 26.08 | 25.57 | 768610 |
| 1738626000 | 25.58 | -0.1 | -0.39 | 24.95 | 25.84 | 24.69 | 1377397 |
| 1738366800 | 25.68 | 0.04 | 0.16 | 25.8 | 26.23 | 25.57 | 889554 |
| 1738280400 | 25.64 | -0.01 | -0.04 | 25.53 | 25.945 | 25.25 | 868419 |
| 1738194000 | 25.65 | -0.12 | -0.47 | 25.64 | 25.755 | 25.2 | 814345 |
| 1738107600 | 25.77 | 0.81 | 3.25 | 25.08 | 26.25 | 24.92 | 1539675 |
| 1738021200 | 24.96 | 0.2 | 0.81 | 24.19 | 25.44 | 24.19 | 1269350 |
| 1737762000 | 24.76 | -0.17 | -0.68 | 24.83 | 25.3 | 24.7293 | 656125 |
| 1737675600 | 24.93 | 0 | 0.00 | 24.93 | 24.93 | 24.93 | 0 |
| 1737589200 | 24.93 | 0.07 | 0.28 | 25.02 | 25.23 | 24.84 | 837893 |
| 1737502800 | 24.86 | 0.48 | 1.97 | 24.59 | 25.04 | 24.5 | 924840 |
| 1737157200 | 24.38 | -0.15 | -0.61 | 24.73 | 24.88 | 24.37 | 1194208 |
| 1737070800 | 24.53 | 0.11 | 0.45 | 24.4 | 24.67 | 24.345 | 1184127 |
| 1736984400 | 24.42 | -0.27 | -1.09 | 25.14 | 25.45 | 24.4 | 873086 |
| 1736898000 | 24.69 | 0.53 | 2.19 | 24.24 | 24.75 | 24.11 | 1571967 |
| 1736811600 | 24.16 | -0.86 | -3.44 | 25 | 25.21 | 24.12 | 1899992 |
| 1736552400 | 25.02 | -0.59 | -2.30 | 25.25 | 25.72 | 25 | 1156120 |
| 1736379600 | 25.61 | -0.33 | -1.27 | 25.81 | 26.16 | 25.4305 | 700580 |
| 1736293200 | 25.94 | -0.3 | -1.14 | 26.43 | 26.74 | 25.73 | 1068147 |
| 1736206800 | 26.24 | -0.26 | -0.98 | 26.58 | 27 | 26.105 | 1537868 |
| 1735947600 | 26.5 | 1.04 | 4.08 | 25.53 | 26.6 | 25.29 | 1453026 |
| 1735861200 | 25.46 | -0.47 | -1.81 | 26.3 | 26.4 | 25.27 | 1124896 |
| 1735688400 | 25.93 | -0.01 | -0.04 | 26.1 | 26.43 | 25.86 | 1285512 |
| 1735602000 | 25.94 | -0.28 | -1.07 | 25.89 | 26.08 | 25.62 | 962400 |
| 1735342800 | 26.22 | -0.76 | -2.82 | 26.89 | 26.905 | 25.96 | 796327 |
| 1735256400 | 26.98 | 0.05 | 0.19 | 26.74 | 27.16 | 26.65 | 1407405 |
| 1735077840 | 26.93 | 0.33 | 1.24 | 26.62 | 26.93 | 26.5 | 374433 |
| 1734997200 | 26.6 | -0.26 | -0.97 | 26.72 | 27.05 | 26.28 | 1351679 |
| 1734738000 | 26.86 | 0.73 | 2.79 | 26.19 | 27.04 | 25.915 | 2577953 |
| 1734651600 | 26.13 | 0.06 | 0.23 | 26.6 | 26.805 | 25.84 | 2113596 |
| 1734565200 | 26.07 | -0.97 | -3.59 | 26.98 | 27.16 | 25.835 | 2601977 |
| 1734478800 | 27.04 | -0.18 | -0.66 | 27.29 | 27.34 | 26.85 | 2104463 |
| 1734392400 | 27.22 | 0.4 | 1.49 | 26.73 | 27.31 | 26.5 | 3689847 |
| 1734133200 | 26.82 | -0.25 | -0.92 | 26.94 | 27.6 | 26.78 | 3001792 |
| 1734046800 | 27.07 | 0.37 | 1.39 | 27.4 | 27.88 | 27 | 2279058 |
| 1733960400 | 26.7 | 0.33 | 1.25 | 26.37 | 26.81 | 26.11 | 1898102 |
| 1733874000 | 26.37 | 0.8 | 3.13 | 25.59 | 26.85 | 25.57 | 2462462 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
