Skip to main content
Informatica Inc. (INFA)
Nov 18, 2025 - INFA was delisted (reason: acquired by CRM)
24.79
0.00 (0.00%)
Inactive · Last trade price on Nov 17, 2025

Informatica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 17, 202524.7724.8224.7624.7924.79-2,897,778
Nov 14, 202524.7524.8424.7524.7924.790.12%8,255,324
Nov 13, 202524.8524.8824.7424.7624.76-0.36%9,766,696
Nov 12, 202524.8524.8724.8424.8524.850.04%1,743,301
Nov 11, 202524.8524.8624.8424.8424.84-0.04%1,092,128
Nov 10, 202524.8424.8624.8424.8524.850.04%1,266,225
Nov 7, 202524.8424.8724.8424.8424.84-836,619
Nov 6, 202524.8724.8724.8424.8424.84-1,167,409
Nov 5, 202524.8724.8724.8124.8424.84-0.08%1,056,725
Nov 4, 202524.8524.8624.8424.8624.860.04%1,481,267
Nov 3, 202524.8724.8924.8524.8524.85-0.08%1,815,326
Oct 31, 202524.8624.8824.8624.8724.87-1,273,809
Oct 30, 202524.8624.8824.8524.8724.870.08%681,308
Oct 29, 202524.8524.8824.8524.8524.85-981,116
Oct 28, 202524.8924.8924.8424.8524.85-0.08%1,329,367
Oct 27, 202524.8824.9024.8624.8724.87-0.08%1,077,710
Oct 24, 202524.9024.9024.8624.8924.890.08%515,341
Oct 23, 202524.8724.8724.8524.8724.870.12%1,780,278
Oct 22, 202524.8424.8624.8424.8424.84-0.04%699,437
Oct 21, 202524.8524.8724.8424.8524.85-1,020,465
Oct 20, 202524.8424.8624.8224.8524.850.08%1,243,292
Oct 17, 202524.8424.8624.8124.8324.83-0.04%4,563,196
Oct 16, 202524.8824.8924.8424.8424.84-0.12%1,568,662
Oct 15, 202524.9024.9124.8724.8724.87-0.08%1,110,288
Oct 14, 202524.8924.9124.8824.8924.89-0.08%690,755
Oct 13, 202524.8824.9224.8824.9124.910.12%949,420
Oct 10, 202524.8924.9124.8724.8824.88-0.16%1,013,208
Oct 9, 202524.9224.9224.8924.9224.92-2,706,672
Oct 8, 202524.9024.9224.8824.9224.920.24%747,955
Oct 7, 202524.9124.9124.8624.8624.86-0.16%2,248,246
Oct 6, 202524.9024.9224.8924.9024.90-0.08%1,597,713
Oct 3, 202524.9324.9324.8924.9224.920.16%2,485,757
Oct 2, 202524.8724.9124.8724.8824.880.08%981,793
Oct 1, 202524.8324.8824.8324.8624.860.08%872,463
Sep 30, 202524.8424.8724.8224.8424.84-1,563,823
Sep 29, 202524.8224.8524.8124.8424.840.12%1,792,743
Sep 26, 202524.8324.8524.8124.8124.81-0.12%1,340,506
Sep 25, 202524.8724.8724.8224.8424.84-0.04%2,136,610
Sep 24, 202524.8624.8824.7824.8524.850.16%3,380,170
Sep 23, 202524.8324.8424.8024.8124.81-0.08%1,496,372
Sep 22, 202524.8324.8424.8024.8324.83-0.12%952,914
Sep 19, 202524.8524.8724.8124.8624.860.12%4,074,981
Sep 18, 202524.8324.9024.8224.8324.830.08%1,435,806
Sep 17, 202524.8024.8224.7924.8124.810.04%2,356,606
Sep 16, 202524.7824.8324.7824.8024.80-1,313,474
Sep 15, 202524.7924.8024.7824.8024.800.12%1,684,344
Sep 12, 202524.7824.8124.7724.7724.77-0.12%2,505,460
Sep 11, 202524.7824.8024.7624.8024.800.04%1,208,086
Sep 10, 202524.7824.8124.7824.7924.790.04%1,726,262
Sep 9, 202524.7724.8024.7624.7824.78-807,201
Sep 8, 202524.8024.8124.7624.7824.780.04%2,739,577
Sep 5, 202524.7824.8124.7524.7724.77-0.04%3,201,173
Sep 4, 202524.7424.8124.7324.7824.78-0.60%5,909,588
Sep 3, 202524.9524.9824.9324.9324.93-0.04%3,198,097
Sep 2, 202524.9324.9524.9224.9424.940.04%2,370,450
Aug 29, 202524.9524.9524.9024.9324.93-0.08%4,900,098
Aug 28, 202524.8324.9624.8224.9524.950.48%11,057,253
Aug 27, 202524.8524.8824.8324.8324.83-0.04%1,984,174
Aug 26, 202524.8424.9024.8024.8424.840.28%2,815,895
Aug 25, 202524.7224.8424.7224.7724.770.12%4,127,318
Aug 22, 202524.7324.7524.7124.7424.740.08%2,630,963
Aug 21, 202524.7424.7424.7124.7224.72-749,824
Aug 20, 202524.7224.7424.7124.7224.72-0.08%1,099,961
Aug 19, 202524.7124.7424.7124.7424.740.04%1,505,608
Aug 18, 202524.7224.7424.7024.7324.730.04%2,667,829
Aug 15, 202524.7124.7324.7024.7224.72-0.04%1,096,554
Aug 14, 202524.7324.7424.7024.7324.73-1,148,338
Aug 13, 202524.7424.7524.7024.7324.730.08%2,034,662
Aug 12, 202524.6924.7324.6824.7124.710.08%1,145,798
Aug 11, 202524.6924.7224.6724.6924.690.08%2,179,103
Aug 8, 202524.7524.7524.6724.6724.67-0.04%1,483,970
Aug 7, 202524.7024.7424.6724.6824.68-0.16%3,694,374
Aug 6, 202524.6924.7524.6824.7224.720.08%3,461,389
Aug 5, 202524.7524.7524.6924.7024.70-1,680,110
Aug 4, 202524.7224.7524.6724.7024.700.28%2,946,964
Aug 1, 202524.6524.7424.6224.6324.63-0.28%2,840,723
Jul 31, 202524.6324.7524.6024.7024.700.28%4,679,989
Jul 30, 202524.6224.6724.5624.6324.630.20%2,641,781
Jul 29, 202524.6224.6224.5624.5824.580.08%4,242,404
Jul 28, 202524.6224.6624.5524.5624.56-0.20%4,454,398
Jul 25, 202524.5824.6624.5124.6124.610.08%2,935,680
Jul 24, 202524.5624.6024.5224.5924.590.20%5,271,281
Jul 23, 202524.5024.5624.5024.5424.540.16%9,050,068
Jul 22, 202524.5224.5924.4924.5024.50-0.04%5,570,975
Jul 21, 202524.5224.5524.5124.5124.510.04%3,520,050
Jul 18, 202524.5524.5724.5024.5024.50-0.16%9,369,178
Jul 17, 202524.5024.5724.4524.5424.540.25%16,539,537
Jul 16, 202524.4524.5524.3324.4824.481.12%21,632,141
Jul 15, 202524.2124.2524.2124.2124.21-0.04%6,873,221
Jul 14, 202524.3024.3124.2124.2224.22-0.41%6,937,614
Jul 11, 202524.3024.3524.2924.3224.320.08%3,347,957
Jul 10, 202524.3724.3824.2824.3024.30-0.21%4,680,877
Jul 9, 202524.4024.4024.3224.3524.350.04%2,304,530
Jul 8, 202524.4924.4924.2924.3424.34-0.65%4,913,075
Jul 7, 202524.3824.5024.3824.5024.500.37%3,403,885
Jul 3, 202524.3524.4824.3324.4124.410.33%2,175,476
Jul 2, 202524.3524.3724.3224.3324.330.08%1,770,750
Jul 1, 202524.3124.4024.3124.3124.31-0.16%1,904,984
Jun 30, 202524.3324.3624.2724.3524.350.41%2,501,243
Jun 27, 202524.3024.3724.2424.2524.25-0.41%3,398,648