Informatica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	24.74	24.75	24.70	24.73	24.73	0.08%	2,034,556
Aug 12, 2025	24.69	24.73	24.68	24.71	24.71	0.08%	1,145,798
Aug 11, 2025	24.69	24.72	24.67	24.69	24.69	0.08%	2,179,103
Aug 8, 2025	24.75	24.75	24.67	24.67	24.67	-0.04%	1,483,970
Aug 7, 2025	24.70	24.74	24.67	24.68	24.68	-0.16%	3,694,374
Aug 6, 2025	24.69	24.75	24.68	24.72	24.72	0.08%	3,461,389
Aug 5, 2025	24.75	24.75	24.69	24.70	24.70	-	1,680,110
Aug 4, 2025	24.72	24.75	24.67	24.70	24.70	0.28%	2,946,964
Aug 1, 2025	24.65	24.74	24.62	24.63	24.63	-0.28%	2,840,723
Jul 31, 2025	24.63	24.75	24.60	24.70	24.70	0.28%	4,679,989
Jul 30, 2025	24.62	24.67	24.56	24.63	24.63	0.20%	2,641,781
Jul 29, 2025	24.62	24.62	24.56	24.58	24.58	0.08%	4,242,404
Jul 28, 2025	24.62	24.66	24.55	24.56	24.56	-0.20%	4,454,398
Jul 25, 2025	24.58	24.66	24.51	24.61	24.61	0.08%	2,935,680
Jul 24, 2025	24.56	24.60	24.52	24.59	24.59	0.20%	5,271,281
Jul 23, 2025	24.50	24.56	24.50	24.54	24.54	0.16%	9,050,068
Jul 22, 2025	24.52	24.59	24.49	24.50	24.50	-0.04%	5,570,975
Jul 21, 2025	24.52	24.55	24.51	24.51	24.51	0.04%	3,520,050
Jul 18, 2025	24.55	24.57	24.50	24.50	24.50	-0.16%	9,369,178
Jul 17, 2025	24.50	24.57	24.45	24.54	24.54	0.25%	16,539,537
Jul 16, 2025	24.45	24.55	24.33	24.48	24.48	1.12%	21,632,141
Jul 15, 2025	24.21	24.25	24.21	24.21	24.21	-0.04%	6,873,221
Jul 14, 2025	24.30	24.31	24.21	24.22	24.22	-0.41%	6,937,614
Jul 11, 2025	24.30	24.35	24.29	24.32	24.32	0.08%	3,347,957
Jul 10, 2025	24.37	24.38	24.28	24.30	24.30	-0.21%	4,680,877
Jul 9, 2025	24.40	24.40	24.32	24.35	24.35	0.04%	2,304,530
Jul 8, 2025	24.49	24.49	24.29	24.34	24.34	-0.65%	4,913,075
Jul 7, 2025	24.38	24.50	24.38	24.50	24.50	0.37%	3,403,885
Jul 3, 2025	24.35	24.48	24.33	24.41	24.41	0.33%	2,175,476
Jul 2, 2025	24.35	24.37	24.32	24.33	24.33	0.08%	1,770,750
Jul 1, 2025	24.31	24.40	24.31	24.31	24.31	-0.16%	1,904,984
Jun 30, 2025	24.33	24.36	24.27	24.35	24.35	0.41%	2,501,243
Jun 27, 2025	24.30	24.37	24.24	24.25	24.25	-0.41%	3,398,648
Jun 26, 2025	24.28	24.39	24.26	24.35	24.35	0.41%	2,942,344
Jun 25, 2025	24.25	24.28	24.20	24.25	24.25	0.21%	2,664,383
Jun 24, 2025	24.20	24.21	24.16	24.20	24.20	0.21%	3,459,031
Jun 23, 2025	24.17	24.20	24.13	24.15	24.15	0.04%	3,755,034
Jun 20, 2025	24.17	24.20	24.11	24.14	24.14	-0.04%	4,214,962
Jun 18, 2025	24.26	24.26	24.15	24.15	24.15	-0.04%	5,647,776
Jun 17, 2025	24.20	24.25	24.11	24.16	24.16	0.04%	8,116,492
Jun 16, 2025	24.11	24.16	24.10	24.15	24.15	0.25%	8,719,152
Jun 13, 2025	24.10	24.13	24.09	24.09	24.09	-0.12%	4,487,266
Jun 12, 2025	24.09	24.15	24.09	24.12	24.12	0.17%	5,736,509
Jun 11, 2025	24.13	24.15	24.07	24.08	24.08	-0.12%	2,339,092
Jun 10, 2025	24.15	24.19	24.11	24.11	24.11	-0.17%	2,954,506
Jun 9, 2025	24.13	24.16	24.13	24.15	24.15	0.08%	1,977,882
Jun 6, 2025	24.11	24.17	24.11	24.13	24.13	-0.12%	2,443,862
Jun 5, 2025	24.11	24.18	24.10	24.16	24.16	0.12%	3,595,425
Jun 4, 2025	24.15	24.15	24.09	24.13	24.13	0.04%	3,861,199
Jun 3, 2025	24.08	24.14	24.07	24.12	24.12	0.12%	3,591,670