Free Trial

Infinera (INFN) Stock Chart & Stock Price History

→ Read this before you buy AI stocks (From InvestorPlace) (Ad)
Free INFN Stock Alerts
$5.34
+0.08 (+1.52%)
(As of 05:07 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Infinera Stock Price Performance

5 Day
Performance
-1.68%
1 Month
Performance
+11.44%
3 Month
Performance
+4.37%
6 Month
Performance
+24.64%
Year-To-Date
Performance
+10.74%
1 Year
Performance
+4.99%
Receive INFN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Infinera and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

INFN Stock Chart for Monday, May, 20, 2024

INFN Chart by TradingView

Infinera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$5.31$5.26
-0.94%		$5.43$5.202.82 million shs$1.22 billion
05/16/2024$5.35$5.31
-0.75%		$5.62$5.283.92 million shs$1.23 billion
05/15/2024$5.80$5.35
-7.76%		$5.88$5.348.58 million shs$1.24 billion
05/14/2024$5.01$5.80
+15.77%		$5.82$5.256.78 million shs$1.34 billion
05/13/2024$5.06$5.01
-0.99%		$5.14$4.932.95 million shs$1.16 billion
05/10/2024$5.06$5.06$5.12$5.011.40 million shs$1.17 billion
05/09/2024$5.22$5.06
-3.07%		$5.24$5.021.61 million shs$1.17 billion
05/08/2024$5.26$5.22
-0.76%		$5.34$5.092.07 million shs$1.21 billion
05/07/2024$5.30$5.26
-0.75%		$5.42$5.19954,117 shs$1.22 billion
05/06/2024$5.24$5.30
+1.15%		$5.36$5.231.18 million shs$1.23 billion
05/03/2024$5.26$5.24
-0.38%		$5.63$5.221.98 million shs$1.21 billion
05/02/2024$4.99$5.26
+5.41%		$5.27$4.951.56 million shs$1.22 billion
05/01/2024$4.82$4.99
+3.53%		$5.16$4.751.54 million shs$1.15 billion
04/30/2024$5.01$4.82
-3.79%		$5.00$4.812.48 million shs$1.12 billion
04/29/2024$5.10$5.01
-1.76%		$5.22$4.972.30 million shs$1.16 billion
04/26/2024$4.97$5.10
+2.62%		$5.12$4.931.33 million shs$1.18 billion
04/25/2024$4.98$4.97
-0.20%		$5.05$4.861.87 million shs$1.15 billion
04/24/2024$4.89$4.98
+1.84%		$5.01$4.821.66 million shs$1.15 billion
04/23/2024$4.82$4.89
+1.45%		$4.93$4.781.68 million shs$1.13 billion
04/22/2024$4.72$4.82
+2.12%		$4.85$4.642.36 million shs$1.12 billion
04/19/2024$4.66$4.72
+1.29%		$4.80$4.602.25 million shs$1.09 billion
04/18/2024$4.78$4.66
-2.51%		$4.84$4.651.97 million shs$1.08 billion
04/17/2024$4.65$4.78
+2.80%		$4.93$4.712.78 million shs$1.11 billion
04/16/2024$4.54$4.65
+2.42%		$4.75$4.493.50 million shs$1.08 billion
04/15/2024$4.79$4.54
-5.22%		$4.86$4.524.01 million shs$1.05 billion
04/12/2024$5.10$4.79
-6.08%		$5.01$4.754.14 million shs$1.11 billion
04/11/2024$5.13$5.10
-0.58%		$5.25$5.075.68 million shs$1.18 billion
04/10/2024$5.46$5.13
-6.04%		$5.38$5.094.34 million shs$1.26 billion
04/09/2024$5.44$5.46
+0.37%		$5.66$5.444.20 million shs$1.26 billion
04/08/2024$5.80$5.44
-6.21%		$5.81$5.444.66 million shs$1.26 billion
04/05/2024$5.95$5.80
-2.52%		$6.00$5.792.41 million shs$1.34 billion
04/04/2024$6.25$5.95
-4.80%		$6.40$5.943.42 million shs$1.38 billion
04/03/2024$5.87$6.25
+6.47%		$6.30$5.806.78 million shs$1.45 billion
04/02/2024$6.50$5.87
-9.69%		$6.37$5.864.88 million shs$1.36 billion
04/01/2024$6.03$6.50
+7.79%		$6.62$5.9810.17 million shs$1.50 billion
03/29/2024$6.03$6.03$6.04$5.359.96 million shs$1.40 billion
03/28/2024$5.51$6.03
+9.44%		$6.04$5.359.95 million shs$1.40 billion
03/27/2024$5.10$5.51
+8.04%		$5.71$5.145.31 million shs$1.28 billion
03/26/2024$5.33$5.10
-4.32%		$5.41$5.072.94 million shs$1.18 billion
03/25/2024$5.42$5.33
-1.66%		$5.57$5.272.53 million shs$1.23 billion
Read this before you buy AI stocks (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
03/22/2024$5.36$5.42
+1.12%		$5.44$5.212.94 million shs$1.25 billion
03/21/2024$5.26$5.36
+1.90%		$5.37$5.224.11 million shs$1.24 billion
03/20/2024$5.03$5.26
+4.57%		$5.32$5.015.52 million shs$1.22 billion
03/19/2024$4.71$5.03
+6.79%		$5.04$4.704.56 million shs$1.16 billion
03/18/2024$4.53$4.71
+3.97%		$4.77$4.463.06 million shs$1.09 billion
03/15/2024$4.51$4.53
+0.44%		$4.57$4.414.07 million shs$1.05 billion
03/14/2024$4.45$4.51
+1.35%		$4.58$4.412.80 million shs$1.04 billion
03/13/2024$4.61$4.45
-3.47%		$4.64$4.412.05 million shs$1.03 billion
03/12/2024$4.51$4.61
+2.22%		$4.65$4.442.69 million shs$1.07 billion
03/11/2024$4.63$4.51
-2.49%		$4.67$4.493.91 million shs$1.04 billion
03/08/2024$4.86$4.63
-4.84%		$4.92$4.614.73 million shs$1.07 billion
03/07/2024$5.51$4.86
-11.80%		$5.35$4.5316.46 million shs$1.12 billion
03/06/2024$5.15$5.51
+6.99%		$5.72$5.248.50 million shs$1.28 billion
03/05/2024$5.37$5.15
-4.10%		$5.32$5.112.63 million shs$1.19 billion
03/04/2024$5.35$5.37
+0.37%		$5.48$5.212.75 million shs$1.24 billion
03/01/2024$5.02$5.35
+6.57%		$5.38$4.625.70 million shs$1.21 billion
02/29/2024$5.11$5.02
-1.76%		$5.23$5.012.14 million shs$1.14 billion
02/28/2024$5.22$5.11
-2.11%		$5.27$5.081.89 million shs$1.16 billion
02/27/2024$5.18$5.22
+0.77%		$5.36$5.171.46 million shs$1.18 billion
02/26/2024$4.95$5.18
+4.65%		$5.19$4.901.87 million shs$1.18 billion
02/23/2024$5.16$4.95
-4.07%		$5.13$4.931.42 million shs$1.12 billion
02/22/2024$4.88$5.16
+5.74%		$5.16$4.912.11 million shs$1.17 billion
02/21/2024$5.04$4.88
-3.17%		$5.03$4.821.50 million shs$1.11 billion
02/20/2024$5.11$5.04
-1.37%		$5.08$4.962.27 million shs$1.14 billion
02/19/2024$5.11$5.11$5.24$5.061.62 million shs$1.16 billion

Related Companies:
This page (NASDAQ:INFN) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Warren Buffett's "mystery stock"
Stansberry Research
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Elon to Transform U.S. Economy?
Porter & Company
Former CIA advisor: Dark side of AI now starting
Paradigm Press