Informatica Inc (INFA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -0.331812525923 | 24.11 | 24.19 | 23.92 | 3090284 | 24.1174544 | CS |
| 4 | 4.49 | 22.9785056295 | 19.54 | 24.62 | 18.78 | 8068137 | 23.47183663 | CS |
| 12 | 6.14 | 34.3208496367 | 17.89 | 24.62 | 15.65 | 4707629 | 20.99662081 | CS |
| 26 | -3.2 | -11.7517443996 | 27.23 | 27.6 | 15.65 | 3485554 | 21.27219412 | CS |
| 52 | -5.88 | -19.6589769308 | 29.91 | 31.65 | 15.65 | 2655340 | 22.92733448 | CS |
| 156 | 6.18 | 34.6218487395 | 17.85 | 39.8 | 13.29 | 1368531 | 24.23095117 | CS |
| 260 | -3.52 | -12.77676951 | 27.55 | 40.13 | 13.29 | 1257270 | 24.38238836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 24.12 | 0.04 | 0.17 | 24.09 | 24.145 | 24.09 | 5736506 |
| 1749681600 | 24.08 | -0.03 | -0.12 | 24.12 | 24.15 | 24.07 | 2339077 |
| 1749595200 | 24.11 | -0.04 | -0.17 | 24.15 | 24.19 | 24.11 | 2954305 |
| 1749508800 | 24.15 | 0.02 | 0.08 | 24.13 | 24.16 | 24.13 | 1977881 |
| 1749249600 | 24.13 | -0.03 | -0.12 | 24.11 | 24.17 | 24.11 | 2443652 |
| 1749163200 | 24.16 | 0.03 | 0.12 | 24.11 | 24.18 | 24.1 | 3594522 |
| 1749076800 | 24.13 | 0.01 | 0.04 | 24.15 | 24.15 | 24.09 | 3861199 |
| 1748990400 | 24.12 | 0.03 | 0.12 | 24.08 | 24.14 | 24.07 | 3591670 |
| 1748904000 | 24.09 | 0.08 | 0.33 | 24.005 | 24.11 | 23.92 | 4112627 |
| 1748644800 | 24.01 | -0.09 | -0.37 | 24.15 | 24.15 | 24.01 | 4481323 |
| 1748558400 | 24.1 | -0.19 | -0.78 | 24.25 | 24.25 | 24.02 | 5106243 |
| 1748472000 | 24.29 | 0.37 | 1.55 | 23.95 | 24.33 | 23.95 | 11823897 |
| 1748385600 | 23.92 | 1.37 | 6.08 | 23.83 | 24.12 | 23.71 | 69389446 |
| 1748040000 | 22.55 | 3.35 | 17.45 | 19.02 | 24.62 | 18.78 | 20091726 |
| 1747953600 | 19.2 | 0.19 | 1.00 | 19.06 | 19.285 | 18.92 | 1372501 |
| 1747867200 | 19.01 | -0.23 | -1.20 | 19.16 | 19.36 | 18.97 | 1832426 |
| 1747780800 | 19.24 | -0.2 | -1.03 | 19.41 | 19.675 | 19.09 | 1943979 |
| 1747694400 | 19.44 | -0.26 | -1.32 | 19.355 | 19.57 | 19.27 | 1591334 |
| 1747435200 | 19.7 | 0.13 | 0.66 | 19.54 | 20.1 | 19.395 | 5050284 |
| 1747348800 | 19.57 | 0.18 | 0.93 | 19.34 | 19.6 | 19.13 | 1333891 |
| 1747262400 | 19.39 | -0.08 | -0.41 | 19.45 | 19.6999 | 19.36 | 1093653 |
| 1747176000 | 19.47 | 0.1 | 0.52 | 19.39 | 19.63 | 19.25 | 1786604 |
| 1747089600 | 19.37 | 0.36 | 1.89 | 19.7 | 19.7927 | 19.195 | 1842496 |
| 1746830400 | 19.01 | -0.13 | -0.68 | 19.33 | 19.605 | 18.93 | 1473180 |
| 1746744000 | 19.14 | 0.11 | 0.58 | 18.975 | 19.395 | 18.5 | 2658589 |
| 1746657600 | 19.03 | 0.3 | 1.60 | 18.81 | 19.07 | 18.7 | 1576341 |
| 1746571200 | 18.73 | -0.08 | -0.43 | 18.64 | 18.92 | 18.48 | 1505521 |
| 1746484800 | 18.81 | -0.29 | -1.52 | 18.85 | 19.315 | 18.79 | 2204021 |
| 1746225600 | 19.1 | 0.18 | 0.95 | 19.18 | 19.3491 | 18.98 | 1405861 |
| 1746139200 | 18.92 | 0.09 | 0.48 | 19.16 | 19.2873 | 18.91 | 2333508 |
| 1746052800 | 18.83 | -0.1 | -0.53 | 18.68 | 18.875 | 18.43 | 2341957 |
| 1745966400 | 18.93 | 0.01 | 0.05 | 18.94 | 19.1958 | 18.825 | 2147139 |
| 1745880000 | 18.92 | 0.15 | 0.80 | 18.78 | 19.07 | 18.62 | 3773054 |
| 1745620800 | 18.77 | 0.32 | 1.73 | 18.49 | 18.82 | 18.44 | 1832194 |
| 1745534400 | 18.45 | 0.8 | 4.53 | 17.77 | 18.51 | 17.74 | 2662555 |
| 1745448000 | 17.65 | 0.49 | 2.86 | 17.76 | 18.2641 | 17.61 | 1848617 |
| 1745361600 | 17.16 | 0.31 | 1.84 | 16.99 | 17.37 | 16.91 | 3483857 |
| 1745275200 | 16.85 | -0.66 | -3.77 | 17.4 | 17.47 | 16.594999 | 5415499 |
| 1744929600 | 17.51 | 0.12 | 0.69 | 17.41 | 17.63 | 17.26 | 3597657 |
| 1744843200 | 17.39 | -0.2 | -1.14 | 17.45 | 17.825 | 17.26 | 4462966 |
| 1744756800 | 17.59 | 0.09 | 0.51 | 17.48 | 17.65 | 17.32 | 10806692 |
| 1744670400 | 17.5 | 0.19 | 1.10 | 17.57 | 17.72 | 17.12 | 5028648 |
| 1744411200 | 17.31 | 0.12 | 0.70 | 17.17 | 17.37 | 16.82 | 9559484 |
| 1744324800 | 17.19 | -0.71 | -3.97 | 17.66 | 17.77 | 16.78 | 8679133 |
| 1744238400 | 17.9 | 2.04 | 12.86 | 16.09 | 17.99 | 16.045 | 6891770 |
| 1744152000 | 15.86 | -0.59 | -3.59 | 16.86 | 16.9 | 15.65 | 4831978 |
| 1744065600 | 16.45 | -0.22 | -1.32 | 16.129999 | 17.3 | 15.97 | 2000549 |
| 1743806400 | 16.67 | -0.29 | -1.71 | 16.555 | 16.98 | 16.25 | 2601330 |
| 1743720000 | 16.96 | -0.79 | -4.45 | 17.01 | 17.34 | 16.91 | 1657492 |
| 1743633600 | 17.75 | 0.1 | 0.57 | 17.45 | 17.87 | 17.36 | 1899071 |
| 1743547200 | 17.65 | 0.2 | 1.15 | 17.53 | 17.75 | 17.25 | 2389986 |
| 1743460800 | 17.45 | -0.66 | -3.64 | 17.63 | 18.03 | 17.315 | 2274894 |
| 1743201600 | 18.11 | -0.39 | -2.11 | 18.42 | 18.42 | 17.89 | 1691649 |
| 1743115200 | 18.5 | -0.25 | -1.33 | 18.74 | 18.95 | 18.43 | 1983354 |
| 1743028800 | 18.75 | -0.07 | -0.37 | 18.8 | 19.02 | 18.54 | 2056054 |
| 1742942400 | 18.82 | 0.29 | 1.57 | 18.63 | 18.92 | 18.57 | 1171848 |
| 1742856000 | 18.53 | 0.4 | 2.21 | 18.39 | 18.61 | 18.205 | 1254699 |
| 1742596800 | 18.13 | 0.13 | 0.72 | 17.89 | 18.18 | 17.7158 | 2190102 |
| 1742510400 | 18 | -0.2 | -1.10 | 18 | 18.36 | 17.935 | 1710717 |
| 1742424000 | 18.2 | -0.16 | -0.87 | 18.41 | 18.52 | 18.18 | 1759479 |
| 1742337600 | 18.36 | -0.06 | -0.33 | 18.42 | 18.51 | 17.94 | 2289955 |
| 1742251200 | 18.42 | 0.13 | 0.71 | 18.46 | 18.64 | 18.29 | 1210725 |
| 1741992000 | 18.29 | 0.9 | 5.18 | 17.64 | 18.45 | 17.64 | 2652981 |
| 1741905600 | 17.39 | -0.61 | -3.39 | 17.85 | 17.915 | 17.31 | 1708455 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
