5 DAY PERFORMANCE
+0.15%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-2.37%
6 MONTH PERFORMANCE
+6.13%
YEAR-TO-DATE PERFORMANCE
+0.15%
1 YEAR PERFORMANCE
+39.70%
Infinera Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $6.58 | $6.58 (-0.08%) | $6.59 | $6.57 | 27,008 | |
| 12/31/2024 | $6.56 | $6.57 (0.15%) | $6.58 | $6.55 | 530,663 | $1.55 B |
| 12/30/2024 | $6.56 | $6.56 (0%) | $6.57 | $6.56 | 427,500 | $1.55 B |
| 12/27/2024 | $6.60 | $6.57 (-0.45%) | $6.62 | $6.57 | 450,800 | $1.55 B |
| 12/26/2024 | $6.58 | $6.61 (0.46%) | $6.63 | $6.57 | 583,600 | $1.56 B |
| 12/24/2024 | $6.57 | $6.62 (0.76%) | $6.62 | $6.57 | 299,237 | $1.56 B |
| 12/23/2024 | $6.57 | $6.59 (0.3%) | $6.59 | $6.56 | 626,700 | $1.55 B |
| 12/20/2024 | $6.56 | $6.60 (0.61%) | $6.60 | $6.56 | 1.29 M | $1.56 B |
| 12/19/2024 | $6.57 | $6.56 (-0.15%) | $6.61 | $6.56 | 845,540 | $1.55 B |
| 12/18/2024 | $6.61 | $6.58 (-0.45%) | $6.61 | $6.55 | 1.18 M | $1.55 B |
| 12/17/2024 | $6.61 | $6.60 (-0.15%) | $6.62 | $6.57 | 1.31 M | $1.56 B |
| 12/16/2024 | $6.59 | $6.61 (0.3%) | $6.61 | $6.59 | 1.12 M | $1.56 B |
| 12/13/2024 | $6.58 | $6.59 (0.15%) | $6.61 | $6.58 | 1.19 M | $1.55 B |
| 12/12/2024 | $6.70 | $6.58 (-1.79%) | $6.70 | $6.58 | 771,820 | $1.55 B |
| 12/11/2024 | $6.62 | $6.60 (-0.3%) | $6.63 | $6.60 | 1.34 M | $1.56 B |
| 12/10/2024 | $6.61 | $6.61 (0%) | $6.64 | $6.61 | 715,100 | $1.56 B |
| 12/09/2024 | $6.51 | $6.60 (1.38%) | $6.63 | $6.51 | 770,600 | $1.56 B |
| 12/06/2024 | $6.64 | $6.63 (-0.15%) | $6.64 | $6.62 | 278,102 | $1.56 B |
| 12/05/2024 | $6.63 | $6.63 (0%) | $6.64 | $6.62 | 577,500 | $1.56 B |
| 12/04/2024 | $6.63 | $6.64 (0.15%) | $6.65 | $6.62 | 569,200 | $1.57 B |
| 12/03/2024 | $6.62 | $6.63 (0.15%) | $6.66 | $6.62 | 605,700 | $1.56 B |
| 12/02/2024 | $6.60 | $6.62 (0.3%) | $6.65 | $6.60 | 521,538 | $1.56 B |
| 11/29/2024 | $6.62 | $6.61 (-0.15%) | $6.63 | $6.61 | 372,200 | $1.56 B |
| 11/27/2024 | $6.62 | $6.61 (-0.15%) | $6.65 | $6.60 | 1.64 M | $1.56 B |
| 11/26/2024 | $6.62 | $6.61 (-0.15%) | $6.64 | $6.60 | 528,449 | $1.56 B |
| 11/25/2024 | $6.62 | $6.62 (0%) | $6.66 | $6.61 | 862,812 | $1.56 B |
| 11/22/2024 | $6.63 | $6.64 (0.15%) | $6.65 | $6.61 | 769,200 | $1.57 B |
| 11/21/2024 | $6.64 | $6.61 (-0.45%) | $6.69 | $6.60 | 1.70 M | $1.56 B |
| 11/20/2024 | $6.62 | $6.61 (-0.15%) | $6.63 | $6.61 | 591,100 | $1.56 B |
| 11/19/2024 | $6.61 | $6.63 (0.3%) | $6.64 | $6.61 | 705,714 | $1.56 B |
| 11/18/2024 | $6.62 | $6.64 (0.3%) | $6.65 | $6.61 | 868,000 | $1.57 B |
| 11/15/2024 | $6.66 | $6.64 (-0.3%) | $6.68 | $6.62 | 952,244 | $1.57 B |
| 11/14/2024 | $6.63 | $6.64 (0.15%) | $6.67 | $6.63 | 998,600 | $1.57 B |
| 11/13/2024 | $6.66 | $6.63 (-0.45%) | $6.67 | $6.61 | 1.40 M | $1.56 B |
| 11/12/2024 | $6.67 | $6.65 (-0.3%) | $6.67 | $6.64 | 480,405 | $1.57 B |
| 11/11/2024 | $6.63 | $6.66 (0.45%) | $6.68 | $6.63 | 779,900 | $1.57 B |
| 11/08/2024 | $6.68 | $6.65 (-0.45%) | $6.68 | $6.61 | 784,200 | $1.57 B |
| 11/07/2024 | $6.70 | $6.65 (-0.75%) | $6.73 | $6.64 | 1.08 M | $1.57 B |
| 11/06/2024 | $6.64 | $6.70 (0.9%) | $6.76 | $6.63 | 1.72 M | $1.58 B |
| 11/05/2024 | $6.72 | $6.71 (-0.15%) | $6.74 | $6.69 | 668,359 | $1.58 B |
| 11/04/2024 | $6.72 | $6.72 (0%) | $6.76 | $6.70 | 788,440 | $1.58 B |
| 11/01/2024 | $6.71 | $6.72 (0.15%) | $6.75 | $6.67 | 1.07 M | $1.57 B |
| 10/31/2024 | $6.76 | $6.72 (-0.59%) | $6.76 | $6.72 | 572,438 | $1.57 B |
| 10/30/2024 | $6.77 | $6.74 (-0.44%) | $6.81 | $6.73 | 883,014 | $1.58 B |
| 10/29/2024 | $6.74 | $6.79 (0.74%) | $6.79 | $6.74 | 757,400 | $1.59 B |
| 10/28/2024 | $6.78 | $6.74 (-0.59%) | $6.78 | $6.72 | 536,233 | $1.58 B |
| 10/25/2024 | $6.82 | $6.77 (-0.73%) | $6.84 | $6.76 | 508,100 | $1.59 B |
| 10/24/2024 | $6.70 | $6.82 (1.79%) | $6.82 | $6.70 | 2.36 M | $1.60 B |
| 10/23/2024 | $6.74 | $6.69 (-0.74%) | $6.76 | $6.67 | 1.81 M | $1.57 B |
| 10/22/2024 | $6.74 | $6.75 (0.15%) | $6.76 | $6.74 | 396,505 | $1.58 B |
| 10/21/2024 | $6.87 | $6.76 (-1.6%) | $6.87 | $6.74 | 1.20 M | $1.58 B |
| 10/18/2024 | $6.75 | $6.87 (1.78%) | $6.89 | $6.74 | 1.79 M | $1.61 B |
| 10/17/2024 | $6.73 | $6.72 (-0.15%) | $6.77 | $6.66 | 955,435 | $1.57 B |
| 10/16/2024 | $6.70 | $6.74 (0.6%) | $6.75 | $6.69 | 888,015 | $1.58 B |
| 10/15/2024 | $6.70 | $6.70 (0%) | $6.75 | $6.69 | 855,629 | $1.57 B |
| 10/14/2024 | $6.66 | $6.70 (0.6%) | $6.70 | $6.66 | 1.44 M | $1.57 B |
| 10/11/2024 | $6.63 | $6.67 (0.6%) | $6.67 | $6.61 | 1.28 M | $1.56 B |
| 10/10/2024 | $6.62 | $6.63 (0.15%) | $6.67 | $6.59 | 990,300 | $1.55 B |
| 10/09/2024 | $6.65 | $6.65 (0%) | $6.69 | $6.64 | 1.36 M | $1.56 B |
| 10/08/2024 | $6.75 | $6.67 (-1.19%) | $6.75 | $6.65 | 3.95 M | $1.56 B |
| 10/07/2024 | $6.72 | $6.74 (0.3%) | $6.76 | $6.71 | 1.78 M | $1.58 B |
| 10/04/2024 | $6.86 | $6.75 (-1.6%) | $6.88 | $6.72 | 3.74 M | $1.58 B |
| 10/03/2024 | $6.72 | $6.84 (1.79%) | $6.85 | $6.71 | 3.33 M | $1.60 B |
| 10/02/2024 | $6.76 | $6.74 (-0.3%) | $6.80 | $6.73 | 5.44 M | $1.58 B |