-
5 DAY PERFORMANCE
-0.30% -
1 MONTH PERFORMANCE
-2.07% -
3 MONTH PERFORMANCE
+9.42% -
6 MONTH PERFORMANCE
+26.58% -
YEAR-TO-DATE PERFORMANCE
+39.37% -
1 YEAR PERFORMANCE
+59.90%
Infinera Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $6.62 | $6.61 (-0.15%) | $6.63 | $6.61 | 591,061 | $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 |
| 10/01/2024 | $6.72 | $6.74 (0.3%) | $6.85 | $6.72 | 4.91 M | $1.58 B |
| 09/30/2024 | $6.73 | $6.75 (0.3%) | $6.78 | $6.64 | 3.06 M | $1.58 B |
| 09/27/2024 | $6.79 | $6.78 (-0.15%) | $6.92 | $6.74 | 35.81 M | $1.59 B |
| 09/26/2024 | $6.84 | $6.79 (-0.73%) | $6.87 | $6.78 | 43.70 M | $1.59 B |
| 09/25/2024 | $6.82 | $6.84 (0.29%) | $6.91 | $6.80 | 38.33 M | $1.60 B |
| 09/24/2024 | $6.78 | $6.89 (1.62%) | $6.91 | $6.78 | 19.09 M | $1.61 B |
| 09/23/2024 | $6.68 | $6.79 (1.65%) | $6.83 | $6.67 | 16.56 M | $1.59 B |
| 09/20/2024 | $6.67 | $6.70 (0.45%) | $6.74 | $6.66 | 14.75 M | $1.57 B |
| 09/19/2024 | $6.69 | $6.69 (0%) | $6.70 | $6.65 | 27.29 M | $1.57 B |
| 09/18/2024 | $6.65 | $6.65 (0%) | $6.76 | $6.64 | 14.77 M | $1.56 B |
| 09/17/2024 | $6.70 | $6.66 (-0.6%) | $6.72 | $6.64 | 16.50 M | $1.56 B |
| 09/16/2024 | $6.60 | $6.70 (1.52%) | $6.76 | $6.58 | 40.92 M | $1.57 B |
| 09/13/2024 | $6.49 | $6.46 (-0.46%) | $6.53 | $6.40 | 12.52 M | $1.51 B |
| 09/12/2024 | $6.43 | $6.47 (0.62%) | $6.57 | $6.33 | 21.37 M | $1.52 B |
| 09/11/2024 | $6.25 | $6.43 (2.88%) | $6.44 | $6.24 | 9.38 M | $1.51 B |
| 09/10/2024 | $6.28 | $6.25 (-0.48%) | $6.28 | $6.17 | 6.71 M | $1.46 B |
| 09/09/2024 | $6.25 | $6.28 (0.48%) | $6.31 | $6.21 | 10.54 M | $1.47 B |
| 09/06/2024 | $6.23 | $6.24 (0.16%) | $6.26 | $6.16 | 7.44 M | $1.46 B |
| 09/05/2024 | $6.18 | $6.21 (0.49%) | $6.25 | $6.16 | 4.57 M | $1.46 B |
| 09/04/2024 | $6.19 | $6.18 (-0.16%) | $6.25 | $6.13 | 3.64 M | $1.45 B |
| 09/03/2024 | $6.22 | $6.19 (-0.48%) | $6.31 | $6.19 | 7.73 M | $1.45 B |
| 08/30/2024 | $6.20 | $6.29 (1.45%) | $6.31 | $6.17 | 4.31 M | $1.47 B |
| 08/29/2024 | $6.13 | $6.17 (0.65%) | $6.23 | $6.12 | 8.98 M | $1.45 B |
| 08/28/2024 | $6.09 | $6.05 (-0.66%) | $6.11 | $6.05 | 1.19 M | $1.42 B |
| 08/27/2024 | $6.10 | $6.09 (-0.16%) | $6.15 | $6.08 | 2.48 M | $1.43 B |
| 08/26/2024 | $6.09 | $6.12 (0.49%) | $6.16 | $6.08 | 2.29 M | $1.43 B |
| 08/23/2024 | $6.05 | $6.07 (0.33%) | $6.12 | $6.01 | 2.94 M | $1.42 B |
| 08/22/2024 | $6.08 | $6.01 (-1.15%) | $6.14 | $6.01 | 2.41 M | $1.41 B |
| 08/21/2024 | $6.08 | $6.05 (-0.49%) | $6.08 | $5.98 | 1.99 M | $1.42 B |