Get the Stockscreener App
6.71
0.15%
-0.010
After Hours:
6.69
-0.02
-0.30%
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 November 05, 2024, is $6.71.
- 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 138.79% to $6.71 now.
- The 52-week high stock price for INFN is $6.92, representing a 3.13% increase from the current share price, occurred on September 27, 2024.
- The 52-week low stock price for INFN is $2.98, indicating a -55.59% decrease from the current share price, occurred on November 07, 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $6.74 | $6.69 | $0.05 | 668,012.0 | -0.15% |
| Nov 04, 2024 | $6.75 | $6.70 | $0.055 | 788,440.0 | +0.00% |
| Nov 01, 2024 | $6.75 | $6.67 | $0.08 | 1,071,255.0 | +0.00% |
| Oct 31, 2024 | $6.76 | $6.71 | $0.045 | 563,643.0 | -0.30% |
| Oct 30, 2024 | $6.80 | $6.73 | $0.075 | 882,880.0 | -0.74% |
| Oct 29, 2024 | $6.79 | $6.74 | $0.05 | 757,367.0 | +0.74% |
| Oct 28, 2024 | $6.78 | $6.72 | $0.06 | 536,233.0 | -0.44% |
| Oct 25, 2024 | $6.84 | $6.76 | $0.08 | 508,085.0 | -0.73% |
| Oct 24, 2024 | $6.82 | $6.70 | $0.125 | 3,864,330.0 | +1.94% |
| Oct 23, 2024 | $6.76 | $6.67 | $0.09 | 1,814,255.0 | -0.89% |
| 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% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $6.75 | $6.67 | $0.085 | 3,195,719.0 | -0.15% |
| 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% |
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% |
1.40%
1.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):