Get the Stockscreener App
6.62
0.30%
-0.02
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 January 31, 2025, is $6.62.
- 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 135.59% to $6.62 now.
- The 52-week high stock price for INFN is $6.92, representing a 4.53% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for INFN is $4.405, indicating a -33.46% decrease from the current share price, occurred on March 15, 2024.
- The closing price of Infinera Corp (INFN) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $6.65 | $6.62 | $0.03 | 566,958.0 | -0.30% |
| Jan 30, 2025 | $6.66 | $6.62 | $0.045 | 1,857,016.0 | +0.45% |
| Jan 29, 2025 | $6.62 | $6.60 | $0.02 | 1,210,797.0 | +0.00% |
| Jan 28, 2025 | $6.62 | $6.61 | $0.015 | 418,484.0 | +0.00% |
| Jan 27, 2025 | $6.62 | $6.60 | $0.02 | 435,703.0 | +0.00% |
| Jan 24, 2025 | $6.62 | $6.60 | $0.02 | 649,450.0 | -0.15% |
| Jan 23, 2025 | $6.62 | $6.58 | $0.04 | 484,377.0 | +0.46% |
| Jan 22, 2025 | $6.60 | $6.58 | $0.02 | 451,982.0 | -0.30% |
| Jan 21, 2025 | $6.62 | $6.57 | $0.05 | 593,280.0 | +0.30% |
| Jan 17, 2025 | $6.59 | $6.55 | $0.035 | 549,953.0 | +0.61% |
| Jan 16, 2025 | $6.62 | $6.55 | $0.07 | 321,530.0 | -0.91% |
| Jan 15, 2025 | $6.62 | $6.58 | $0.045 | 259,317.0 | +0.15% |
| Jan 14, 2025 | $6.62 | $6.58 | $0.04 | 441,044.0 | +0.15% |
| Jan 13, 2025 | $6.59 | $6.57 | $0.02 | 447,641.0 | +0.15% |
| Jan 10, 2025 | $6.59 | $6.55 | $0.04 | 493,822.0 | -0.30% |
| Jan 08, 2025 | $6.63 | $6.58 | $0.05 | 690,298.0 | -0.15% |
| Jan 07, 2025 | $6.62 | $6.55 | $0.07 | 1,102,391.0 | +0.61% |
| Jan 06, 2025 | $6.62 | $6.57 | $0.05 | 688,927.0 | -0.30% |
| Jan 03, 2025 | $6.62 | $6.57 | $0.045 | 358,512.0 | +0.30% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $6.66 | $6.55 | $0.11 | 13,148,413.0 | +0.76% |
Infinera Corp Stock (INFN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.70 | $6.51 | $0.19 | 15,363,071.0 | -0.76% |
| Nov, 2024 | $6.76 | $6.59 | $0.165 | 18,759,585.0 | -1.64% |
| Oct, 2024 | $6.88 | $6.59 | $0.2949 | 43,642,730.0 | -0.44% |
| 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% |
0.69%
0.70%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):