Informatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	19.70	19.79	19.20	19.37	19.37	1.89%	1,842,492
May 9, 2025	19.33	19.61	18.93	19.01	19.01	-0.68%	1,473,181
May 8, 2025	19.25	19.40	18.50	19.14	19.14	0.58%	2,659,316
May 7, 2025	18.81	19.07	18.70	19.03	19.03	1.60%	1,576,887
May 6, 2025	18.64	18.92	18.48	18.73	18.73	-0.43%	1,505,521
May 5, 2025	18.85	19.32	18.79	18.81	18.81	-1.52%	2,204,022
May 2, 2025	19.18	19.35	18.98	19.10	19.10	0.95%	1,405,887
May 1, 2025	19.16	19.29	18.91	18.92	18.92	0.48%	2,333,509
Apr 30, 2025	18.68	18.88	18.43	18.83	18.83	-0.53%	2,341,957
Apr 29, 2025	18.94	19.20	18.83	18.93	18.93	0.05%	2,147,139
Apr 28, 2025	18.78	19.07	18.62	18.92	18.92	0.80%	3,773,054
Apr 25, 2025	18.49	18.82	18.44	18.77	18.77	1.73%	1,832,194
Apr 24, 2025	17.77	18.51	17.74	18.45	18.45	4.53%	2,662,755
Apr 23, 2025	17.76	18.26	17.61	17.65	17.65	2.86%	1,859,665
Apr 22, 2025	16.99	17.37	16.91	17.16	17.16	1.84%	3,484,170
Apr 21, 2025	17.40	17.47	16.60	16.85	16.85	-3.77%	5,415,505
Apr 17, 2025	17.41	17.63	17.26	17.51	17.51	0.69%	3,597,660
Apr 16, 2025	17.40	17.83	17.26	17.39	17.39	-1.14%	4,462,966
Apr 15, 2025	17.48	17.65	17.32	17.59	17.59	0.51%	10,807,102
Apr 14, 2025	17.57	17.72	17.12	17.50	17.50	1.10%	5,028,651
Apr 11, 2025	17.17	17.37	16.82	17.31	17.31	0.70%	9,639,845
Apr 10, 2025	17.66	17.77	16.78	17.19	17.19	-3.97%	8,679,133
Apr 9, 2025	16.09	17.99	16.05	17.90	17.90	12.86%	6,891,771
Apr 8, 2025	16.86	16.90	15.65	15.86	15.86	-3.59%	4,835,477
Apr 7, 2025	16.13	17.30	15.97	16.45	16.45	-1.32%	2,198,253
Apr 4, 2025	16.55	16.98	16.25	16.67	16.67	-1.71%	2,601,496
Apr 3, 2025	17.01	17.34	16.91	16.96	16.96	-4.45%	1,659,528
Apr 2, 2025	17.45	17.87	17.36	17.75	17.75	0.57%	1,900,147
Apr 1, 2025	17.53	17.75	17.25	17.65	17.65	1.15%	2,389,986
Mar 31, 2025	17.63	18.03	17.32	17.45	17.45	-3.64%	2,274,898
Mar 28, 2025	18.42	18.42	17.89	18.11	18.11	-2.11%	1,691,649
Mar 27, 2025	18.74	18.95	18.43	18.50	18.50	-1.33%	1,983,356
Mar 26, 2025	18.80	19.02	18.54	18.75	18.75	-0.37%	2,056,054
Mar 25, 2025	18.63	18.92	18.57	18.82	18.82	1.57%	1,172,598
Mar 24, 2025	18.39	18.61	18.21	18.53	18.53	2.21%	1,254,709
Mar 21, 2025	17.89	18.18	17.72	18.13	18.13	0.72%	2,190,158
Mar 20, 2025	18.00	18.36	17.94	18.00	18.00	-1.10%	1,710,717
Mar 19, 2025	18.41	18.50	18.18	18.20	18.20	-0.87%	1,759,479
Mar 18, 2025	18.42	18.51	17.94	18.36	18.36	-0.33%	2,289,955
Mar 17, 2025	18.46	18.64	18.29	18.42	18.42	0.71%	1,210,725
Mar 14, 2025	17.64	18.45	17.64	18.29	18.29	5.18%	2,652,981
Mar 13, 2025	17.85	17.92	17.31	17.39	17.39	-3.39%	1,708,457
Mar 12, 2025	18.50	18.75	17.82	18.00	18.00	-1.75%	2,603,888
Mar 11, 2025	17.99	18.56	17.86	18.32	18.32	2.40%	4,326,149
Mar 10, 2025	18.13	18.46	17.66	17.89	17.89	-3.45%	3,248,229
Mar 7, 2025	18.37	18.58	17.83	18.53	18.53	1.26%	2,505,213
Mar 6, 2025	18.91	19.10	18.27	18.30	18.30	-3.89%	2,289,933
Mar 5, 2025	18.50	19.16	18.50	19.04	19.04	1.98%	1,656,144
Mar 4, 2025	18.32	19.15	18.31	18.67	18.67	0.38%	1,668,405
Mar 3, 2025	19.42	19.42	18.45	18.60	18.60	-2.92%	2,026,387