Get the Stockscreener App
6.75
0.15%
-0.010
Infinera Corp Stock (INFN) Price History
The historical daily chart and data for Infinera Corp stock (INFN), show that the latest closing stock price as of October 22, 2024, is $6.75.
- Infinera Corp all-time high stock price is $25.24, occurred on August 18, 2015.
- The lowest Infinera Corp stock price recorded was $2.81 on July 12, 2019. Since then, Infinera Corp's stock price has risen over 140.21% to $6.75 now.
- The 52-week high stock price for INFN is $6.92, representing a 2.52% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for INFN is $2.82, indicating a -58.22% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Infinera Corp (INFN) stock in the beginning of 2023 was $9.60. The stock closed the year at $6.74, a loss of over -29.79% for the year.
The table below shows more information about INFN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 22, 2024 | $6.76 | $6.74 | $0.02 | 396,505.0 | -0.15% |
| Oct 21, 2024 | $6.87 | $6.74 | $0.13 | 1,198,182.0 | -1.60% |
| Oct 18, 2024 | $6.88 | $6.74 | $0.145 | 1,785,020.0 | +2.23% |
| Oct 17, 2024 | $6.77 | $6.66 | $0.1088 | 954,435.0 | -0.30% |
| Oct 16, 2024 | $6.75 | $6.69 | $0.06 | 888,015.0 | +0.60% |
| Oct 15, 2024 | $6.75 | $6.68 | $0.06 | 847,363.0 | +0.00% |
| Oct 14, 2024 | $6.70 | $6.66 | $0.04 | 1,876,586.0 | +0.45% |
| Oct 11, 2024 | $6.67 | $6.61 | $0.06 | 1,278,516.0 | +0.60% |
| Oct 10, 2024 | $6.67 | $6.59 | $0.0799 | 990,069.0 | -0.30% |
| Oct 09, 2024 | $6.69 | $6.64 | $0.046 | 1,360,987.0 | -0.30% |
| Oct 08, 2024 | $6.75 | $6.64 | $0.105 | 3,948,028.0 | -1.04% |
| Oct 07, 2024 | $6.76 | $6.71 | $0.05 | 1,778,526.0 | -0.15% |
| Oct 04, 2024 | $6.88 | $6.72 | $0.16 | 3,735,069.0 | -1.32% |
| Oct 03, 2024 | $6.85 | $6.71 | $0.14 | 3,326,603.0 | +1.48% |
| Oct 02, 2024 | $6.80 | $6.72 | $0.075 | 5,442,372.0 | +0.00% |
| Oct 01, 2024 | $6.85 | $6.72 | $0.13 | 4,909,661.0 | -0.15% |
| Sep 30, 2024 | $6.78 | $6.64 | $0.14 | 3,166,123.0 | -0.44% |
| Sep 27, 2024 | $6.92 | $6.74 | $0.185 | 34,931,127.0 | -0.15% |
| Sep 26, 2024 | $6.87 | $6.78 | $0.09 | 44,220,872.0 | -0.73% |
| Sep 25, 2024 | $6.91 | $6.80 | $0.11 | 38,215,638.0 | -0.73% |
| Sep 24, 2024 | $6.91 | $6.78 | $0.13 | 18,090,965.0 | +1.47% |
Infinera Corp Stock (INFN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Infinera Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INFN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Infinera Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Infinera Corp Stock (INFN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $6.88 | $6.59 | $0.2949 | 35,112,442.0 | +0.00% |
| Sep, 2024 | $6.92 | $6.13 | $0.79 | 352,659,398.0 | +7.31% |
| Aug, 2024 | $6.31 | $5.54 | $0.765 | 108,374,215.0 | +5.89% |
| Jul, 2024 | $6.26 | $5.89 | $0.37 | 157,410,076.0 | -2.46% |
| Jun, 2024 | $6.29 | $4.97 | $1.32 | 91,143,379.0 | +6.47% |
| May, 2024 | $5.88 | $4.75 | $1.13 | 58,277,877.0 | +18.67% |
| Apr, 2024 | $6.62 | $4.49 | $2.13 | 78,195,373.0 | -20.07% |
| Mar, 2024 | $6.04 | $4.41 | $1.63 | 97,134,303.0 | +20.12% |
| Feb, 2024 | $5.56 | $4.79 | $0.771 | 44,787,225.0 | +1.62% |
| Jan, 2024 | $5.37 | $4.17 | $1.20 | 52,980,196.0 | +4.00% |
Infinera Corp Stock (INFN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.02 | $3.79 | $1.23 | 54,007,880.0 | +22.11% |
| Nov, 2023 | $4.59 | $2.83 | $1.76 | 65,187,278.0 | +32.76% |
| Oct, 2023 | $4.20 | $2.82 | $1.38 | 39,247,193.0 | -29.90% |
| Sep, 2023 | $4.82 | $3.83 | $0.99 | 35,928,135.0 | -10.68% |
| Aug, 2023 | $4.79 | $3.62 | $1.17 | 67,564,412.0 | +4.00% |
| Jul, 2023 | $5.24 | $4.43 | $0.81 | 42,645,806.0 | -6.83% |
| Jun, 2023 | $5.23 | $4.42 | $0.81 | 66,269,630.0 | -1.43% |
| May, 2023 | $6.38 | $4.68 | $1.70 | 67,187,197.0 | -22.59% |
| Apr, 2023 | $7.73 | $6.01 | $1.72 | 36,104,768.0 | -18.43% |
| Mar, 2023 | $7.80 | $6.70 | $1.10 | 72,333,249.0 | +9.76% |
| Feb, 2023 | $7.74 | $6.77 | $0.97 | 44,565,079.0 | -3.42% |
| Jan, 2023 | $7.77 | $6.62 | $1.14 | 39,340,694.0 | +8.61% |
Infinera Corp Stock (INFN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $7.39 | $6.30 | $1.09 | 40,939,033.0 | -0.15% |
| Nov, 2022 | $7.00 | $5.23 | $1.77 | 52,396,909.0 | +20.32% |
| Oct, 2022 | $5.76 | $4.25 | $1.50 | 41,748,455.0 | +15.91% |
| Sep, 2022 | $5.57 | $4.51 | $1.06 | 45,396,997.0 | -11.68% |
| Aug, 2022 | $6.58 | $4.93 | $1.65 | 115,671,276.0 | -16.34% |
| Jul, 2022 | $6.58 | $5.20 | $1.38 | 27,685,613.0 | +22.20% |
| Jun, 2022 | $6.01 | $4.67 | $1.34 | 41,231,308.0 | -6.46% |
| May, 2022 | $8.01 | $5.24 | $2.77 | 60,257,223.0 | -25.49% |
| Apr, 2022 | $8.97 | $7.55 | $1.42 | 36,879,189.0 | -11.30% |
| Mar, 2022 | $9.21 | $7.46 | $1.74 | 47,803,074.0 | -6.07% |
| Feb, 2022 | $9.25 | $7.94 | $1.31 | 45,767,389.0 | +9.62% |
| Jan, 2022 | $9.78 | $7.57 | $2.21 | 43,947,970.0 | -12.20% |
1.10%
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):