Informatica Inc. Class A Common Stock (INFA)

Historical Prices For Informatica Inc. Class A Common Stock (INFA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	17.45	17.87	17.36	17.75	1,899,882	17.75
4/01/2025	17.53	17.75	17.25	17.65	2,389,986	17.65
3/31/2025	17.63	18.03	17.32	17.45	2,274,898	17.45
3/28/2025	18.42	18.42	17.89	18.11	1,691,649	18.11
3/27/2025	18.74	18.95	18.43	18.50	1,983,354	18.50
3/26/2025	18.80	19.02	18.54	18.75	2,056,054	18.75
3/25/2025	18.63	18.92	18.57	18.82	1,172,448	18.82
3/24/2025	18.39	18.61	18.20	18.53	1,254,699	18.53
3/21/2025	17.89	18.18	17.72	18.13	2,190,158	18.13
3/20/2025	18.00	18.36	17.93	18.00	1,710,717	18.00
3/19/2025	18.41	18.50	18.18	18.20	1,759,479	18.20
3/18/2025	18.42	18.51	17.94	18.36	2,289,955	18.36
3/17/2025	18.46	18.64	18.29	18.42	1,210,725	18.42
3/14/2025	17.64	18.45	17.64	18.29	2,652,981	18.29
3/13/2025	17.85	17.91	17.31	17.39	1,708,457	17.39
3/12/2025	18.50	18.75	17.82	18.00	2,603,881	18.00
3/11/2025	17.99	18.56	17.86	18.32	4,326,148	18.32
3/10/2025	18.13	18.46	17.66	17.89	3,249,732	17.89
3/07/2025	18.37	18.58	17.83	18.53	2,505,213	18.53
3/06/2025	18.91	19.10	18.27	18.30	2,289,933	18.30
3/05/2025	18.50	19.16	18.50	19.04	1,656,144	19.04
3/04/2025	18.32	19.15	18.30	18.67	1,651,094	18.67
3/03/2025	19.42	19.42	18.45	18.60	2,024,837	18.60
2/28/2025	19.25	19.49	19.04	19.16	3,057,729	19.16
2/27/2025	19.50	19.81	19.19	19.32	2,285,442	19.32
2/26/2025	19.06	19.58	19.06	19.31	2,671,489	19.31
2/25/2025	19.30	19.45	18.84	19.20	2,331,287	19.20
2/24/2025	19.61	19.67	18.77	19.30	3,077,432	19.30
2/21/2025	20.22	20.29	19.27	19.29	2,708,633	19.29
2/20/2025	20.00	20.24	19.47	19.83	3,132,228	19.83
2/19/2025	20.09	20.44	19.60	19.92	4,251,543	19.92
2/18/2025	19.69	20.48	19.56	20.38	11,263,713	20.38
2/14/2025	16.67	19.90	16.37	19.75	27,949,949	19.75
2/13/2025	26.25	26.38	24.64	25.17	4,972,717	25.17
2/12/2025	25.29	26.16	24.78	26.10	2,120,047	26.10
2/11/2025	25.98	26.22	25.45	25.71	1,179,045	25.71
2/10/2025	25.65	26.25	25.41	25.95	1,042,380	25.95
2/07/2025	25.85	26.25	25.43	25.45	867,927	25.45
2/06/2025	26.06	26.20	25.59	25.81	929,632	25.81
2/05/2025	25.85	26.23	25.52	26.04	967,534	26.04
2/04/2025	25.80	26.08	25.57	25.92	768,610	25.92
2/03/2025	24.95	25.84	24.69	25.58	1,384,388	25.58
1/31/2025	25.80	26.23	25.57	25.68	889,739	25.68
1/30/2025	25.53	25.95	25.25	25.64	870,239	25.64
1/29/2025	25.64	25.75	25.20	25.65	809,645	25.65
1/28/2025	25.08	26.25	24.92	25.77	1,539,688	25.77
1/27/2025	24.21	25.44	24.20	24.96	1,270,602	24.96
1/24/2025	24.83	25.30	24.73	24.76	656,232	24.76
1/23/2025	24.75	25.06	24.48	24.72	1,022,308	24.72
1/22/2025	25.02	25.23	24.84	24.93	841,520	24.93
1/21/2025	24.59	25.04	24.49	24.86	927,230	24.86
1/17/2025	24.73	24.88	24.37	24.38	1,197,716	24.38
1/16/2025	24.40	24.67	24.34	24.53	1,184,380	24.53
1/15/2025	25.14	25.45	24.40	24.42	873,086	24.42
1/14/2025	24.24	24.75	24.11	24.69	1,584,446	24.69
1/13/2025	25.00	25.21	24.12	24.16	1,899,990	24.16
1/10/2025	25.25	25.72	25.00	25.02	1,156,120	25.02
1/08/2025	25.81	26.16	25.43	25.61	700,585	25.61
1/07/2025	26.43	26.74	25.73	25.94	1,068,147	25.94
1/06/2025	26.58	27.00	26.11	26.24	1,537,868	26.24
1/03/2025	25.53	26.60	25.29	26.50	1,453,026	26.50